Tenneco Inc - Class A (TEN) Exchange: NYSE

Data as of May 20, 2022

$16.00 ($-0.36) -2.20%

Tenneco Inc - Class A - Daily Information
Click for more stock information on Tenneco Inc - Class A.
Daily Information Data
Date May 20, 2022
Open $16.48
Previous Close $16.00
High $16.48
Low $15.86
Adjusted Open $16.48
Previous Adjusted Close $16.00
Adjusted High $16.48
Adjusted Low $15.86

Key People Tenneco Inc - Class A

Employee Position
Brian J. Kesseler Chief Executive Officer & Director
Kevin W. Baird Chief Operating Officer & Executive Vice President
Matti Masanovich Chief Financial Officer & Executive Vice President
Charles R. Patel Chief Information Officer & Senior Vice President
Rainer Jueckstock Executive Vice President-Powertrain
Jay K. Kunkel Executive Vice President
Bradley S. Norton Executive VP & President-Ride Performance
Sunit Kapur Vice President & General Manager-Global Ignition
Ernie O. Keith Chief Supply Chain Officer & Senior Vice President
Patrick Guo Executive VP & President-Global Clean Air Business
Paul D. Novas Vice President-Finance
Ken Bohuslavsky Manager-Seward Plant
Scott Usitalo President-Motorparts & Executive Vice President
Audrey A. Smith Vice President & Controller
John S. Patouhas Chief Accounting Officer & Vice President
Linae Golla Vice President-Investor Relations
Kaled Awada Chief Human Resources Officer & Senior VP
Thomas J. Sabatino Secretary, Executive VP & General Counsel
Rich Kwas Vice President-Investor Relations & Development
Dennis J. Letham Chairman
Charles K. Stevens Independent Director
Roy V. Armes Independent Director
Aleksandra A. Miziolek Independent Director
John S. Stroup Independent Director
Michelle A. Kumbier Independent Director
Jane L. Warner Independent Director
Thomas C. Freyman Independent Director
James S. Metcalf Independent Director
Denise Gray Independent Director

Company Profile Tenneco Inc - Class A

Exchange: NYSE

IPO Date: Jan. 4, 1982

Employees: 73,000

Sector: Consumer Cyclical

Industry: Auto Parts

Website: Tenneco Inc - Class A Website

Address: 500 North Field Drive, Lake Forest, IL, United States, 60045

Historical Stock Data for Tenneco Inc - Class A (TEN)
Date Open High Low Close Adj.Close Volume
2022-05-20 $16.48 $16.48 $15.86 $16.00 $16.00 1,139,153
2022-05-19 $15.91 $16.39 $15.90 $16.36 $16.36 1,262,009
2022-05-18 $16.30 $16.32 $15.74 $15.97 $15.97 1,574,245
2022-05-17 $16.27 $16.48 $16.19 $16.47 $16.47 930,200
2022-05-16 $16.57 $16.59 $15.78 $15.95 $15.95 1,493,481
2022-05-13 $16.46 $16.87 $16.43 $16.63 $16.63 1,120,910
2022-05-12 $16.08 $16.49 $15.90 $16.36 $16.36 1,771,402
2022-05-11 $15.63 $16.50 $15.06 $16.24 $16.24 2,105,041
2022-05-10 $14.95 $15.60 $14.75 $15.52 $15.52 2,545,975
2022-05-09 $15.67 $15.93 $14.45 $14.58 $14.58 3,541,471
2022-05-06 $16.16 $16.20 $15.63 $15.67 $15.67 1,911,530
2022-05-05 $16.51 $16.59 $16.00 $16.09 $16.09 1,638,236
2022-05-04 $16.65 $16.71 $16.22 $16.40 $16.40 1,718,194
2022-05-03 $16.86 $16.91 $16.60 $16.60 $16.60 1,195,235
2022-05-02 $17.15 $17.22 $16.64 $16.82 $16.82 1,503,691
2022-04-29 $17.72 $17.83 $17.07 $17.17 $17.17 1,627,210
2022-04-28 $17.85 $17.87 $17.62 $17.71 $17.71 1,434,841
2022-04-27 $17.51 $17.89 $17.48 $17.75 $17.75 1,117,378
2022-04-26 $17.52 $17.65 $17.45 $17.52 $17.52 975,267
2022-04-25 $17.60 $17.68 $17.41 $17.62 $17.62 1,015,224
2022-04-22 $17.91 $17.93 $17.56 $17.65 $17.65 1,354,423
2022-04-21 $18.26 $18.26 $17.93 $17.93 $17.93 1,045,886
2022-04-20 $18.18 $18.35 $18.09 $18.19 $18.19 589,172
2022-04-19 $18.04 $18.20 $18.04 $18.20 $18.20 798,948
2022-04-18 $18.02 $18.10 $17.90 $18.08 $18.08 1,151,966
2022-04-14 $18.04 $18.15 $18.00 $18.05 $18.05 693,903
2022-04-13 $17.97 $18.12 $17.94 $18.10 $18.10 743,604
2022-04-12 $17.90 $18.07 $17.84 $17.96 $17.96 962,844
2022-04-11 $17.70 $17.94 $17.61 $17.91 $17.91 1,134,117
2022-04-08 $17.74 $17.82 $17.69 $17.70 $17.70 887,663
2022-04-07 $17.75 $17.83 $17.61 $17.73 $17.73 1,632,738
2022-04-06 $17.90 $17.98 $17.72 $17.72 $17.72 1,472,408
2022-04-05 $18.14 $18.15 $17.81 $18.01 $18.01 1,593,299
2022-04-04 $18.28 $18.29 $18.08 $18.18 $18.18 1,389,625
2022-04-01 $18.44 $18.50 $18.08 $18.28 $18.28 622,442
2022-03-31 $18.40 $18.45 $18.25 $18.32 $18.32 794,925
2022-03-30 $18.24 $18.56 $18.22 $18.41 $18.41 1,111,104
2022-03-29 $18.10 $18.40 $18.05 $18.36 $18.36 791,346
2022-03-28 $17.95 $18.01 $17.71 $17.95 $17.95 1,331,036
2022-03-25 $18.20 $18.25 $17.88 $17.88 $17.88 1,172,674
2022-03-24 $18.33 $18.37 $18.12 $18.18 $18.18 852,329
2022-03-23 $18.30 $18.39 $18.22 $18.37 $18.37 1,267,114
2022-03-22 $18.21 $18.39 $18.14 $18.34 $18.34 1,433,846
2022-03-21 $18.12 $18.39 $17.93 $18.22 $18.22 1,596,013
2022-03-18 $18.05 $18.20 $17.82 $18.11 $18.11 1,230,556
2022-03-17 $17.81 $18.17 $17.79 $18.06 $18.06 1,492,562
2022-03-16 $17.80 $18.22 $17.65 $17.95 $17.95 2,489,949
2022-03-15 $18.18 $18.34 $17.40 $17.59 $17.59 2,452,593
2022-03-14 $18.22 $18.30 $17.84 $18.14 $18.14 1,361,667
2022-03-11 $18.26 $18.43 $18.18 $18.18 $18.18 1,069,219
2022-03-10 $18.31 $18.38 $18.09 $18.30 $18.30 2,339,376
2022-03-09 $18.30 $18.68 $18.22 $18.38 $18.38 2,194,304
2022-03-08 $18.21 $18.50 $18.00 $18.10 $18.10 5,423,308
2022-03-07 $18.85 $18.92 $18.00 $18.17 $18.17 5,029,884
2022-03-04 $19.18 $19.20 $18.81 $18.86 $18.86 7,469,809
2022-03-03 $19.08 $19.28 $19.06 $19.25 $19.25 5,684,201
2022-03-02 $19.07 $19.15 $18.98 $19.10 $19.10 5,081,428
2022-03-01 $19.20 $19.25 $18.97 $19.04 $19.04 5,281,337
2022-02-28 $19.17 $19.36 $19.15 $19.28 $19.28 5,669,205
2022-02-25 $19.15 $19.31 $19.09 $19.31 $19.31 5,915,763
2022-02-24 $19.07 $19.33 $18.81 $19.23 $19.23 8,545,422
2022-02-23 $19.41 $19.50 $19.25 $19.35 $19.35 25,645,024
2022-02-22 $10.29 $10.54 $9.97 $9.98 $9.98 736,792
2022-02-18 $10.50 $10.70 $10.38 $10.51 $10.51 507,593
2022-02-17 $10.69 $10.83 $10.51 $10.56 $10.56 399,136
2022-02-16 $10.52 $10.93 $10.50 $10.85 $10.85 680,892
2022-02-15 $9.90 $10.65 $9.89 $10.59 $10.59 855,622
2022-02-14 $9.72 $9.89 $9.51 $9.71 $9.71 732,637
2022-02-11 $10.37 $10.37 $9.51 $9.65 $9.65 1,638,442
2022-02-10 $10.21 $10.82 $10.20 $10.39 $10.39 718,154
2022-02-09 $10.49 $10.59 $10.32 $10.34 $10.34 588,528
2022-02-08 $10.15 $10.49 $10.10 $10.30 $10.30 724,852
2022-02-07 $10.06 $10.16 $9.95 $10.08 $10.08 554,594
2022-02-04 $10.19 $10.27 $9.76 $10.03 $10.03 773,153
2022-02-03 $10.38 $10.64 $10.29 $10.33 $10.33 525,205
2022-02-02 $10.52 $10.72 $10.25 $10.47 $10.47 517,060
2022-02-01 $10.54 $10.76 $10.27 $10.63 $10.63 625,859
2022-01-31 $10.04 $10.52 $9.95 $10.50 $10.50 782,869
2022-01-28 $9.98 $10.10 $9.71 $10.09 $10.09 823,750
2022-01-27 $10.40 $10.49 $9.93 $10.15 $10.15 997,919
2022-01-26 $10.91 $10.99 $10.17 $10.36 $10.36 998,101
2022-01-25 $10.59 $10.77 $10.19 $10.67 $10.67 685,310
2022-01-24 $10.18 $10.87 $10.05 $10.81 $10.81 1,195,937
2022-01-21 $10.60 $10.79 $10.36 $10.50 $10.50 1,111,053
2022-01-20 $11.85 $11.92 $10.79 $10.81 $10.81 1,165,314
2022-01-19 $12.75 $12.75 $11.89 $11.93 $11.93 629,588
2022-01-18 $12.75 $12.81 $12.50 $12.62 $12.62 470,159
2022-01-14 $13.16 $13.31 $12.69 $12.97 $12.97 626,672
2022-01-13 $12.74 $13.48 $12.62 $13.31 $13.31 836,108
2022-01-12 $13.12 $13.17 $12.46 $12.68 $12.68 700,389
2022-01-11 $12.60 $13.31 $12.52 $13.02 $13.02 1,034,828
2022-01-10 $12.89 $12.89 $12.32 $12.71 $12.71 900,271
2022-01-07 $13.23 $13.43 $12.83 $12.86 $12.86 650,542
2022-01-06 $12.83 $13.26 $12.61 $13.09 $13.09 667,516
2022-01-05 $12.84 $13.36 $12.72 $12.74 $12.74 1,050,909
2022-01-04 $12.20 $12.91 $12.06 $12.74 $12.74 1,087,618
2022-01-03 $11.58 $12.17 $11.50 $11.94 $11.94 713,146
2021-12-31 $11.29 $11.36 $11.04 $11.30 $11.30 492,973
2021-12-30 $11.29 $11.48 $11.17 $11.28 $11.28 489,700
2021-12-29 $11.40 $11.48 $11.12 $11.23 $11.23 367,546
2021-12-28 $11.20 $11.65 $11.12 $11.38 $11.38 715,310
2021-12-27 $11.31 $11.43 $11.12 $11.22 $11.22 551,682
2021-12-23 $10.93 $11.32 $10.85 $11.26 $11.26 443,307
2021-12-22 $10.44 $10.82 $10.38 $10.80 $10.80 529,600
2021-12-21 $10.16 $10.49 $10.16 $10.40 $10.40 734,294
2021-12-20 $10.04 $10.14 $9.75 $10.10 $10.10 1,231,311
2021-12-17 $10.17 $10.44 $10.02 $10.27 $10.27 1,279,981
2021-12-16 $10.65 $10.82 $10.32 $10.35 $10.35 574,423
2021-12-15 $10.14 $10.35 $9.84 $10.32 $10.32 997,822
2021-12-14 $10.21 $10.49 $10.13 $10.19 $10.19 850,088
2021-12-13 $10.76 $10.96 $10.25 $10.26 $10.26 969,442
2021-12-10 $10.85 $10.96 $10.69 $10.90 $10.90 644,442
2021-12-09 $10.81 $10.89 $10.56 $10.77 $10.77 906,553
2021-12-08 $10.93 $11.09 $10.83 $10.90 $10.90 676,923
2021-12-07 $11.17 $11.25 $10.99 $11.03 $11.03 684,207
2021-12-06 $10.87 $11.08 $10.60 $10.99 $10.99 629,361
2021-12-03 $10.67 $10.75 $10.32 $10.71 $10.71 1,085,872
2021-12-02 $10.40 $10.78 $10.35 $10.70 $10.70 918,806
2021-12-01 $10.86 $10.99 $10.25 $10.34 $10.34 1,190,987
2021-11-30 $10.80 $10.84 $10.25 $10.50 $10.50 2,155,626
2021-11-29 $11.72 $11.80 $10.90 $10.95 $10.95 1,354,635
2021-11-26 $11.38 $11.65 $10.85 $11.61 $11.61 784,233
2021-11-24 $11.88 $12.00 $11.67 $11.85 $11.85 706,695
2021-11-23 $12.34 $12.38 $11.86 $12.05 $12.05 616,273
2021-11-22 $11.86 $12.43 $11.72 $12.30 $12.30 796,326
2021-11-19 $12.08 $12.29 $11.82 $11.86 $11.86 984,742
2021-11-18 $12.25 $12.48 $12.16 $12.41 $12.41 842,841
2021-11-17 $12.87 $12.87 $12.02 $12.23 $12.23 946,642
2021-11-16 $12.89 $12.95 $12.52 $12.64 $12.64 760,609
2021-11-15 $13.15 $13.22 $12.77 $12.87 $12.87 871,290
2021-11-12 $13.05 $13.50 $12.97 $13.10 $13.10 742,823
2021-11-11 $13.25 $13.37 $12.81 $13.21 $13.21 1,107,769
2021-11-10 $12.63 $13.80 $12.55 $12.90 $12.90 2,356,246
2021-11-09 $12.72 $13.42 $12.52 $12.86 $12.86 1,509,173
2021-11-08 $12.31 $12.72 $11.77 $12.69 $12.69 1,463,409
2021-11-05 $12.95 $13.30 $11.79 $12.24 $12.24 3,254,487
2021-11-04 $14.47 $14.63 $13.81 $13.90 $13.90 732,304
2021-11-03 $13.58 $14.55 $13.55 $14.36 $14.36 812,337
2021-11-02 $13.60 $13.84 $13.40 $13.70 $13.70 432,847
2021-11-01 $13.33 $13.86 $13.18 $13.68 $13.68 494,436
2021-10-29 $13.40 $13.54 $13.06 $13.27 $13.27 354,010
2021-10-28 $13.22 $13.45 $13.01 $13.29 $13.29 478,133
2021-10-27 $13.04 $13.29 $12.90 $13.07 $13.07 428,530
2021-10-26 $13.67 $13.74 $12.98 $13.14 $13.14 726,128
2021-10-25 $13.96 $14.19 $13.54 $13.74 $13.74 601,727
2021-10-22 $14.60 $14.60 $13.92 $13.97 $13.97 334,379
2021-10-21 $14.55 $14.95 $14.36 $14.46 $14.46 430,422
2021-10-20 $13.68 $14.71 $13.59 $14.65 $14.65 702,777
2021-10-19 $14.24 $14.24 $13.87 $13.93 $13.93 437,558
2021-10-18 $14.33 $14.39 $14.04 $14.23 $14.23 384,075
2021-10-15 $14.93 $15.04 $14.50 $14.52 $14.52 524,166
2021-10-14 $14.25 $14.64 $14.16 $14.52 $14.52 537,214
2021-10-13 $14.31 $14.39 $13.84 $14.02 $14.02 340,543
2021-10-12 $14.80 $14.85 $14.19 $14.26 $14.26 421,484
2021-10-11 $14.90 $15.32 $14.78 $14.84 $14.84 591,905
2021-10-08 $14.55 $14.88 $14.37 $14.86 $14.86 447,979
2021-10-07 $14.43 $14.72 $14.25 $14.54 $14.54 685,358
2021-10-06 $14.65 $15.00 $14.07 $14.16 $14.16 619,888
2021-10-05 $15.18 $15.24 $14.69 $14.97 $14.97 700,406
2021-10-04 $15.20 $15.66 $14.95 $15.12 $15.12 583,666
2021-10-01 $14.55 $15.03 $14.19 $15.00 $15.00 782,148
2021-09-30 $14.62 $14.80 $14.15 $14.27 $14.27 849,015
2021-09-29 $15.39 $15.53 $14.59 $14.73 $14.73 576,495
2021-09-28 $14.94 $15.71 $14.85 $15.41 $15.41 1,337,352
2021-09-27 $14.08 $14.98 $14.05 $14.78 $14.78 1,078,298
2021-09-24 $14.10 $14.31 $13.84 $14.21 $14.21 563,029
2021-09-23 $14.06 $14.36 $13.87 $14.22 $14.22 464,589
2021-09-22 $13.60 $14.06 $13.60 $13.80 $13.80 696,042
2021-09-21 $13.50 $13.66 $13.11 $13.40 $13.40 729,839
2021-09-20 $13.12 $13.39 $12.88 $13.36 $13.36 850,536
2021-09-17 $13.63 $13.84 $13.51 $13.68 $13.68 1,327,552
2021-09-16 $13.52 $13.56 $13.12 $13.44 $13.44 486,667
2021-09-15 $13.65 $13.78 $13.48 $13.64 $13.64 603,588
2021-09-14 $14.06 $14.06 $13.41 $13.60 $13.60 651,471
2021-09-13 $13.72 $14.00 $13.58 $13.97 $13.97 1,032,896
2021-09-10 $13.50 $13.63 $13.01 $13.11 $13.11 945,013
2021-09-09 $13.33 $13.58 $13.05 $13.54 $13.54 945,568
2021-09-08 $13.86 $14.11 $13.41 $13.47 $13.47 981,563
2021-09-07 $14.09 $14.66 $14.02 $14.03 $14.03 606,476
2021-09-03 $14.45 $14.68 $14.20 $14.26 $14.26 465,309
2021-09-02 $14.80 $14.91 $14.33 $14.48 $14.48 978,690
2021-09-01 $15.53 $15.65 $14.84 $14.84 $14.84 734,249
2021-08-31 $16.32 $16.50 $15.56 $15.60 $15.60 761,451
2021-08-30 $16.57 $16.77 $16.25 $16.45 $16.45 594,009
2021-08-27 $15.69 $16.96 $15.69 $16.50 $16.50 850,199
2021-08-26 $16.00 $16.09 $15.47 $15.60 $15.60 587,756
2021-08-25 $16.05 $16.16 $15.84 $16.09 $16.09 467,701
2021-08-24 $15.79 $16.24 $15.76 $16.10 $16.10 495,281
2021-08-23 $15.92 $16.00 $15.26 $15.70 $15.70 980,675
2021-08-20 $15.45 $15.80 $15.17 $15.78 $15.78 611,040
2021-08-19 $15.54 $15.83 $15.38 $15.55 $15.55 890,648
2021-08-18 $16.08 $16.46 $15.79 $15.82 $15.82 491,059
2021-08-17 $16.47 $16.55 $15.97 $16.24 $16.24 739,235
2021-08-16 $16.89 $17.07 $16.58 $16.82 $16.82 673,719
2021-08-13 $17.43 $17.53 $17.06 $17.17 $17.17 460,627
2021-08-12 $17.25 $17.54 $17.00 $17.43 $17.43 709,482
2021-08-11 $17.08 $17.44 $16.60 $17.30 $17.30 638,372
2021-08-10 $16.41 $17.12 $16.29 $16.94 $16.94 535,960
2021-08-09 $16.47 $16.67 $16.17 $16.46 $16.46 713,311
2021-08-06 $16.52 $16.78 $16.03 $16.60 $16.60 520,975
2021-08-05 $16.41 $17.50 $16.05 $16.32 $16.32 1,020,778
2021-08-04 $17.19 $17.41 $16.85 $16.92 $16.92 789,793
2021-08-03 $17.44 $17.85 $16.85 $17.50 $17.50 531,317
2021-08-02 $17.54 $17.91 $16.98 $17.28 $17.28 882,788
2021-07-30 $17.46 $18.14 $17.31 $17.41 $17.41 660,680
2021-07-29 $17.43 $17.95 $17.21 $17.67 $17.67 953,802
2021-07-28 $17.02 $17.41 $16.60 $17.06 $17.06 544,346
2021-07-27 $17.19 $17.23 $16.33 $16.79 $16.79 723,670
2021-07-26 $17.17 $17.31 $16.57 $17.24 $17.24 694,980
2021-07-23 $17.17 $17.17 $16.55 $17.04 $17.04 453,478
2021-07-22 $17.06 $17.30 $16.58 $16.92 $16.92 683,495
2021-07-21 $17.36 $17.83 $17.13 $17.31 $17.31 1,241,462
2021-07-20 $16.10 $17.30 $15.78 $16.96 $16.96 1,267,572
2021-07-19 $15.18 $16.42 $15.16 $15.98 $15.98 1,746,078
2021-07-16 $18.05 $18.42 $15.82 $15.86 $15.86 2,025,873
2021-07-15 $17.97 $18.50 $17.75 $18.00 $18.00 560,594
2021-07-14 $18.79 $19.27 $18.26 $18.30 $18.30 828,647
2021-07-13 $19.47 $19.50 $18.44 $18.55 $18.55 1,107,032
2021-07-12 $19.00 $19.47 $18.63 $19.33 $19.33 642,221
2021-07-09 $18.94 $19.36 $18.73 $19.10 $19.10 660,211
2021-07-08 $17.98 $18.80 $17.79 $18.36 $18.36 772,587
2021-07-07 $19.13 $19.30 $18.34 $18.73 $18.73 1,014,908
2021-07-06 $19.66 $19.68 $18.86 $19.30 $19.30 707,522
2021-07-02 $19.99 $19.99 $19.35 $19.70 $19.70 772,790
2021-07-01 $19.69 $19.94 $19.41 $19.89 $19.89 750,132
2021-06-30 $19.14 $19.62 $18.83 $19.32 $19.32 763,126
2021-06-29 $19.29 $19.50 $19.08 $19.40 $19.40 781,259
2021-06-28 $20.89 $20.89 $19.01 $19.05 $19.05 1,571,533
2021-06-25 $20.99 $21.63 $20.80 $20.89 $20.89 5,271,087
2021-06-24 $20.67 $20.95 $20.30 $20.88 $20.88 916,123
2021-06-23 $20.20 $20.50 $20.02 $20.31 $20.31 1,199,122
2021-06-22 $20.62 $20.78 $19.81 $20.21 $20.21 1,994,525
2021-06-21 $20.02 $20.96 $20.02 $20.79 $20.79 1,707,432
2021-06-18 $21.38 $21.66 $19.79 $19.81 $19.81 3,206,780
2021-06-17 $21.95 $22.75 $21.07 $21.69 $21.69 2,574,779
2021-06-16 $22.05 $22.41 $21.19 $22.19 $22.19 2,014,492
2021-06-15 $21.08 $22.53 $20.95 $22.27 $22.27 1,707,727
2021-06-14 $20.86 $21.09 $20.73 $20.94 $20.94 1,398,972
2021-06-11 $20.42 $20.90 $20.16 $20.82 $20.82 943,043
2021-06-10 $20.81 $22.45 $20.28 $20.47 $20.47 2,236,819
2021-06-09 $20.56 $20.60 $19.90 $20.02 $20.02 1,250,971
2021-06-08 $19.81 $20.73 $19.75 $20.70 $20.70 1,378,604
2021-06-07 $20.65 $20.99 $19.67 $20.05 $20.05 1,741,567
2021-06-04 $21.04 $21.23 $19.34 $20.60 $20.60 2,592,030
2021-06-03 $18.37 $21.55 $17.78 $21.13 $21.13 4,968,256
2021-06-02 $18.58 $19.15 $18.05 $18.38 $18.38 2,821,283
2021-06-01 $15.96 $18.74 $15.90 $18.67 $18.67 3,639,149
2021-05-28 $15.63 $15.71 $15.20 $15.68 $15.68 1,849,754
2021-05-27 $15.60 $15.77 $15.30 $15.37 $15.37 2,195,703
2021-05-26 $15.27 $15.64 $15.19 $15.24 $15.24 1,539,379
2021-05-25 $15.49 $15.84 $15.03 $15.09 $15.09 1,863,933
2021-05-24 $14.96 $15.48 $14.76 $15.42 $15.42 3,505,736
2021-05-21 $13.90 $14.87 $13.77 $14.62 $14.62 2,665,665
2021-05-20 $13.93 $13.95 $13.40 $13.64 $13.64 1,289,881
2021-05-19 $13.74 $13.86 $13.47 $13.86 $13.86 1,739,560
2021-05-18 $14.28 $14.35 $13.99 $14.01 $14.01 1,299,453
2021-05-17 $13.81 $14.44 $13.81 $14.25 $14.25 2,131,324
2021-05-14 $13.26 $13.80 $13.20 $13.80 $13.80 1,331,643
2021-05-13 $13.40 $13.67 $12.91 $13.08 $13.08 1,986,378
2021-05-12 $13.77 $13.89 $13.26 $13.41 $13.41 2,381,913
2021-05-11 $13.34 $13.96 $13.26 $13.83 $13.83 3,026,323
2021-05-10 $12.89 $15.00 $12.89 $13.83 $13.83 5,526,087
2021-05-07 $11.43 $12.88 $11.29 $12.81 $12.81 4,415,991
2021-05-06 $11.07 $11.36 $10.66 $11.35 $11.35 3,128,018
2021-05-05 $10.35 $10.70 $10.35 $10.46 $10.46 1,028,000
2021-05-04 $10.26 $10.32 $9.98 $10.30 $10.30 745,962
2021-05-03 $10.18 $10.46 $10.11 $10.43 $10.43 709,211
2021-04-30 $10.51 $10.62 $9.97 $10.07 $10.07 1,664,479
2021-04-29 $10.66 $10.77 $10.37 $10.65 $10.65 721,915
2021-04-28 $10.62 $10.79 $10.56 $10.66 $10.66 537,820
2021-04-27 $10.66 $10.74 $10.52 $10.65 $10.65 454,705
2021-04-26 $10.86 $11.03 $10.70 $10.74 $10.74 771,905
2021-04-23 $10.63 $10.90 $10.52 $10.75 $10.75 1,258,198
2021-04-22 $10.84 $11.03 $10.53 $10.54 $10.54 1,004,841
2021-04-21 $10.36 $10.79 $10.13 $10.75 $10.75 769,958
2021-04-20 $10.60 $10.60 $10.07 $10.43 $10.43 1,118,862
2021-04-19 $10.75 $10.86 $10.59 $10.74 $10.74 648,201
2021-04-16 $10.84 $10.87 $10.61 $10.82 $10.82 662,327
2021-04-15 $10.82 $10.94 $10.64 $10.75 $10.75 601,254
2021-04-14 $10.69 $11.14 $10.66 $10.77 $10.77 1,309,242
2021-04-13 $10.93 $10.96 $10.51 $10.75 $10.75 1,107,471
2021-04-12 $10.83 $11.07 $10.70 $10.92 $10.92 1,292,219
2021-04-09 $10.72 $10.87 $10.70 $10.75 $10.75 832,836
2021-04-08 $10.57 $10.65 $10.19 $10.64 $10.64 752,272
2021-04-07 $10.67 $10.84 $10.45 $10.58 $10.58 628,062
2021-04-06 $10.77 $11.07 $10.64 $10.68 $10.68 1,063,545
2021-04-05 $10.87 $10.96 $10.58 $10.70 $10.70 690,535
2021-04-01 $10.93 $10.99 $10.67 $10.75 $10.75 847,006
2021-03-31 $10.82 $11.00 $10.62 $10.72 $10.72 1,162,553
2021-03-30 $10.42 $10.89 $10.40 $10.81 $10.81 1,155,951
2021-03-29 $10.78 $10.94 $10.43 $10.46 $10.46 781,144
2021-03-26 $10.74 $10.85 $10.56 $10.75 $10.75 2,533,175
2021-03-25 $10.00 $10.47 $9.70 $10.44 $10.44 1,334,519
2021-03-24 $10.44 $10.60 $10.01 $10.02 $10.02 1,230,433
2021-03-23 $10.61 $10.72 $10.13 $10.34 $10.34 2,058,114
2021-03-22 $11.31 $11.41 $10.42 $10.75 $10.75 2,215,173
2021-03-19 $11.43 $11.71 $11.20 $11.25 $11.25 3,525,586
2021-03-18 $12.20 $12.36 $11.39 $11.52 $11.52 2,789,522
2021-03-17 $12.02 $12.37 $11.92 $12.18 $12.18 2,066,857
2021-03-16 $12.60 $12.84 $11.93 $12.13 $12.13 1,407,449
2021-03-15 $12.77 $13.12 $12.63 $12.70 $12.70 2,479,483
2021-03-12 $12.15 $12.98 $12.08 $12.71 $12.71 2,852,685
2021-03-11 $12.10 $12.35 $11.94 $12.10 $12.10 1,926,979
2021-03-10 $11.54 $11.91 $11.49 $11.70 $11.70 1,076,932
2021-03-09 $11.85 $11.85 $11.41 $11.45 $11.45 1,788,136
2021-03-08 $11.21 $11.79 $11.20 $11.62 $11.62 1,478,202
2021-03-05 $11.10 $11.29 $10.52 $11.08 $11.08 1,931,632
2021-03-04 $11.49 $11.68 $10.84 $10.90 $10.90 1,888,761
2021-03-03 $11.69 $12.00 $11.50 $11.53 $11.53 1,149,209
2021-03-02 $11.23 $11.86 $11.18 $11.51 $11.51 1,260,518
2021-03-01 $11.50 $11.52 $10.97 $11.31 $11.31 1,636,134
2021-02-26 $11.28 $11.52 $10.78 $11.14 $11.14 1,131,949
2021-02-25 $11.39 $11.74 $11.18 $11.25 $11.25 2,305,479
2021-02-24 $12.36 $12.75 $11.13 $11.14 $11.14 3,278,193
2021-02-23 $10.51 $11.02 $10.29 $10.70 $10.70 1,424,806
2021-02-22 $10.60 $11.26 $10.55 $10.94 $10.94 2,061,671
2021-02-19 $10.02 $10.69 $10.00 $10.67 $10.67 1,458,354
2021-02-18 $10.12 $10.16 $9.70 $9.96 $9.96 859,753
2021-02-17 $10.17 $10.26 $9.88 $10.22 $10.22 528,268
2021-02-16 $10.12 $10.43 $10.11 $10.21 $10.21 688,492
2021-02-12 $10.20 $10.26 $9.83 $10.00 $10.00 947,368
2021-02-11 $10.38 $10.78 $10.18 $10.37 $10.37 760,924
2021-02-10 $10.63 $10.63 $10.20 $10.38 $10.38 995,797
2021-02-09 $11.14 $11.20 $10.52 $10.56 $10.56 850,600
2021-02-08 $10.80 $11.29 $10.80 $11.14 $11.14 1,013,385
2021-02-05 $10.88 $11.07 $10.68 $10.75 $10.75 725,316
2021-02-04 $10.86 $10.94 $10.46 $10.73 $10.73 784,214
2021-02-03 $10.88 $11.14 $10.85 $10.89 $10.89 748,824
2021-02-02 $10.86 $10.86 $10.33 $10.79 $10.79 892,632
2021-02-01 $10.20 $10.83 $10.17 $10.65 $10.65 960,449
2021-01-29 $10.06 $10.28 $9.87 $10.10 $10.10 798,169
2021-01-28 $9.83 $10.19 $9.67 $10.02 $10.02 1,107,375
2021-01-27 $9.75 $10.10 $9.51 $9.76 $9.76 1,146,437
2021-01-26 $10.37 $10.54 $9.93 $10.05 $10.05 988,886
2021-01-25 $10.63 $10.70 $10.06 $10.35 $10.35 780,937
2021-01-22 $10.59 $10.83 $10.46 $10.71 $10.71 764,524
2021-01-21 $10.75 $11.22 $10.54 $10.72 $10.72 1,180,297
2021-01-20 $10.71 $10.97 $10.51 $10.71 $10.71 645,786
2021-01-19 $10.91 $11.00 $10.32 $10.45 $10.45 850,637
2021-01-15 $10.82 $10.82 $10.39 $10.76 $10.76 1,120,323
2021-01-14 $11.06 $11.37 $10.90 $10.91 $10.91 1,030,854
2021-01-13 $11.73 $11.85 $10.86 $10.91 $10.91 1,117,438
2021-01-12 $11.39 $11.90 $11.24 $11.72 $11.72 957,799
2021-01-11 $11.30 $11.60 $11.09 $11.40 $11.40 942,717
2021-01-08 $12.27 $12.30 $11.57 $11.71 $11.71 1,173,991
2021-01-07 $11.88 $12.94 $11.85 $12.17 $12.17 1,656,329
2021-01-06 $10.70 $11.46 $10.64 $11.20 $11.20 1,125,482
2021-01-05 $10.14 $10.56 $10.12 $10.52 $10.52 545,582
2021-01-04 $10.76 $10.89 $10.07 $10.26 $10.26 701,243
2020-12-31 $10.67 $10.80 $10.47 $10.60 $10.60 499,780
2020-12-30 $10.38 $10.75 $10.34 $10.59 $10.59 490,736
2020-12-29 $10.44 $10.48 $9.89 $10.29 $10.29 885,879
2020-12-28 $10.57 $10.96 $10.38 $10.46 $10.46 686,918
2020-12-24 $10.59 $10.59 $10.16 $10.33 $10.33 242,345
2020-12-23 $9.90 $10.62 $9.90 $10.48 $10.48 1,043,707
2020-12-22 $9.77 $9.99 $9.56 $9.83 $9.83 768,477
2020-12-21 $9.48 $9.90 $9.24 $9.83 $9.83 1,148,651
2020-12-18 $10.29 $10.43 $9.73 $9.82 $9.82 1,152,724
2020-12-17 $10.72 $10.73 $10.23 $10.27 $10.27 865,367
2020-12-16 $10.56 $10.85 $10.46 $10.62 $10.62 887,163
2020-12-15 $10.10 $10.38 $9.75 $10.36 $10.36 1,013,961
2020-12-14 $10.50 $10.53 $9.89 $9.93 $9.93 1,003,758
2020-12-11 $10.25 $10.33 $9.93 $10.28 $10.28 876,720
2020-12-10 $10.45 $10.59 $10.17 $10.50 $10.50 834,435
2020-12-09 $10.67 $10.90 $10.56 $10.60 $10.60 1,170,355
2020-12-08 $10.57 $10.90 $10.32 $10.52 $10.52 1,088,251
2020-12-07 $11.10 $11.10 $10.79 $10.84 $10.84 1,000,275
2020-12-04 $10.91 $11.22 $10.75 $11.06 $11.06 1,364,517
2020-12-03 $10.88 $10.97 $10.42 $10.77 $10.77 1,057,484
2020-12-02 $10.84 $11.00 $10.41 $10.91 $10.91 1,202,268
2020-12-01 $10.93 $11.46 $10.83 $10.92 $10.92 788,537
2020-11-30 $11.13 $11.15 $10.61 $10.65 $10.65 881,944
2020-11-27 $11.03 $11.19 $10.67 $11.13 $11.13 413,449
2020-11-25 $11.17 $11.30 $10.51 $11.13 $11.13 1,224,396
2020-11-24 $10.96 $11.69 $10.89 $11.40 $11.40 1,049,944
2020-11-23 $10.50 $10.83 $10.41 $10.69 $10.69 854,455
2020-11-20 $9.99 $10.29 $9.86 $10.28 $10.28 988,636
2020-11-19 $10.34 $10.66 $9.98 $10.07 $10.07 1,271,765
2020-11-18 $9.15 $10.43 $9.12 $9.76 $9.76 2,458,112
2020-11-17 $8.90 $9.19 $8.67 $9.12 $9.12 612,473
2020-11-16 $8.75 $9.22 $8.58 $9.06 $9.06 1,441,605
2020-11-13 $8.32 $8.52 $8.15 $8.50 $8.50 620,489
2020-11-12 $8.24 $8.36 $8.03 $8.16 $8.16 788,703
2020-11-11 $8.70 $8.72 $8.22 $8.34 $8.34 424,155
2020-11-10 $8.51 $8.89 $8.43 $8.62 $8.62 951,302
2020-11-09 $8.86 $8.97 $8.20 $8.30 $8.30 1,499,037
2020-11-06 $8.24 $8.26 $7.83 $7.93 $7.93 932,346
2020-11-05 $7.95 $8.38 $7.89 $8.18 $8.18 971,619
2020-11-04 $8.35 $8.65 $7.72 $7.85 $7.85 1,467,772
2020-11-03 $7.75 $8.66 $7.70 $8.54 $8.54 2,535,756
2020-11-02 $8.07 $8.79 $7.10 $7.38 $7.38 3,064,335
2020-10-30 $8.53 $8.70 $8.14 $8.62 $8.62 1,129,890
2020-10-29 $8.18 $8.62 $8.02 $8.59 $8.59 932,284
2020-10-28 $8.50 $8.65 $8.19 $8.26 $8.26 1,255,106
2020-10-27 $9.04 $9.18 $8.79 $8.90 $8.90 1,167,078
2020-10-26 $8.96 $9.15 $8.78 $9.13 $9.13 729,595
2020-10-23 $9.46 $9.60 $9.18 $9.21 $9.21 573,484
2020-10-22 $8.92 $9.42 $8.90 $9.33 $9.33 702,229
2020-10-21 $8.79 $8.98 $8.67 $8.82 $8.82 509,154
2020-10-20 $8.72 $8.99 $8.57 $8.79 $8.79 654,538
2020-10-19 $8.77 $8.91 $8.53 $8.54 $8.54 484,078
2020-10-16 $8.87 $8.95 $8.64 $8.76 $8.76 470,088
2020-10-15 $8.48 $8.87 $8.41 $8.84 $8.84 684,960
2020-10-14 $8.81 $9.00 $8.76 $8.79 $8.79 619,896
2020-10-13 $8.33 $8.85 $8.22 $8.73 $8.73 695,011
2020-10-12 $8.80 $9.01 $8.51 $8.57 $8.57 814,504
2020-10-09 $9.11 $9.33 $8.81 $8.82 $8.82 701,722
2020-10-08 $9.10 $9.38 $8.89 $9.03 $9.03 1,149,571
2020-10-07 $8.54 $9.00 $8.50 $8.95 $8.95 1,160,298
2020-10-06 $8.49 $8.86 $8.26 $8.36 $8.36 1,332,795
2020-10-05 $7.72 $8.39 $7.72 $8.33 $8.33 1,722,125
2020-10-02 $6.94 $7.62 $6.89 $7.55 $7.55 822,739
2020-10-01 $7.07 $7.24 $6.85 $7.20 $7.20 736,592
2020-09-30 $6.96 $7.23 $6.87 $6.94 $6.94 761,510
2020-09-29 $6.80 $7.00 $6.72 $6.91 $6.91 587,231
2020-09-28 $6.55 $6.92 $6.55 $6.83 $6.83 882,868
2020-09-25 $6.50 $6.66 $6.19 $6.38 $6.38 1,197,277
2020-09-24 $6.73 $6.82 $6.46 $6.55 $6.55 923,493
2020-09-23 $7.10 $7.17 $6.70 $6.75 $6.75 802,773
2020-09-22 $7.06 $7.23 $6.93 $7.03 $7.03 985,712
2020-09-21 $7.10 $7.24 $6.79 $6.99 $6.99 1,547,440
2020-09-18 $7.61 $7.76 $7.44 $7.54 $7.54 1,720,354
2020-09-17 $7.75 $7.99 $7.31 $7.71 $7.71 1,057,824
2020-09-16 $8.36 $8.54 $7.75 $7.86 $7.86 1,835,802
2020-09-15 $8.48 $8.72 $8.36 $8.40 $8.40 600,370
2020-09-14 $8.09 $8.44 $7.98 $8.40 $8.40 698,422
2020-09-11 $8.12 $8.14 $7.86 $8.01 $8.01 606,084
2020-09-10 $8.41 $8.51 $8.02 $8.08 $8.08 740,900
2020-09-09 $8.40 $8.46 $8.15 $8.29 $8.29 623,687
2020-09-08 $8.60 $8.62 $8.25 $8.26 $8.26 806,875
2020-09-04 $8.87 $8.96 $8.46 $8.80 $8.80 624,844
2020-09-03 $8.97 $9.26 $8.43 $8.60 $8.60 879,558
2020-09-02 $8.57 $8.98 $8.57 $8.94 $8.94 729,630
2020-09-01 $8.05 $8.55 $7.95 $8.54 $8.54 705,364
2020-08-31 $8.52 $8.52 $8.12 $8.13 $8.13 597,564
2020-08-28 $8.49 $8.64 $8.31 $8.54 $8.54 750,770
2020-08-27 $8.52 $8.72 $8.21 $8.35 $8.35 698,409
2020-08-26 $8.54 $8.73 $8.32 $8.46 $8.46 682,553
2020-08-25 $8.74 $8.83 $8.43 $8.62 $8.62 853,204
2020-08-24 $8.50 $8.78 $8.20 $8.69 $8.69 909,521
2020-08-21 $8.43 $8.61 $8.25 $8.36 $8.36 834,863
2020-08-20 $8.76 $8.98 $8.55 $8.61 $8.61 992,048
2020-08-19 $9.20 $9.35 $8.92 $9.09 $9.09 546,976
2020-08-18 $9.43 $9.56 $9.02 $9.17 $9.17 1,062,675
2020-08-17 $10.10 $10.24 $9.16 $9.45 $9.45 1,568,681
2020-08-14 $9.34 $10.31 $9.34 $10.07 $10.07 1,427,287
2020-08-13 $9.30 $9.63 $9.25 $9.43 $9.43 1,039,190
2020-08-12 $9.17 $9.50 $9.10 $9.42 $9.42 1,315,645
2020-08-11 $9.51 $9.89 $9.02 $9.07 $9.07 2,089,485
2020-08-10 $8.50 $9.42 $8.43 $9.34 $9.34 3,865,607
2020-08-07 $7.25 $8.19 $7.12 $8.17 $8.17 1,813,715
2020-08-06 $8.17 $8.21 $7.00 $7.40 $7.40 3,677,834
2020-08-05 $8.10 $8.78 $8.09 $8.61 $8.61 1,468,677
2020-08-04 $7.75 $7.99 $7.73 $7.95 $7.95 771,203
2020-08-03 $7.50 $7.89 $7.32 $7.76 $7.76 881,163
2020-07-31 $7.37 $7.49 $7.05 $7.41 $7.41 929,677
2020-07-30 $7.68 $7.79 $7.33 $7.46 $7.46 977,889
2020-07-29 $7.75 $8.04 $7.75 $7.97 $7.97 718,255
2020-07-28 $7.88 $8.03 $7.60 $7.67 $7.67 780,805
2020-07-27 $7.50 $7.89 $7.36 $7.84 $7.84 612,641
2020-07-24 $7.62 $7.88 $7.52 $7.55 $7.55 438,523
2020-07-23 $7.82 $7.89 $7.56 $7.76 $7.76 644,023
2020-07-22 $7.50 $7.99 $7.46 $7.81 $7.81 805,929
2020-07-21 $7.72 $7.98 $7.54 $7.64 $7.64 708,813
2020-07-20 $7.61 $7.80 $7.40 $7.60 $7.60 508,739
2020-07-17 $7.94 $8.22 $7.65 $7.76 $7.76 974,100
2020-07-16 $7.47 $7.93 $7.25 $7.91 $7.91 850,000
2020-07-15 $7.77 $8.24 $7.22 $7.66 $7.66 1,506,100
2020-07-14 $6.90 $7.47 $6.60 $7.40 $7.40 1,162,400
2020-07-13 $6.98 $7.15 $6.72 $6.80 $6.80 1,046,100
2020-07-10 $6.53 $7.02 $6.40 $6.86 $6.86 1,043,900
2020-07-09 $7.06 $7.19 $6.51 $6.60 $6.60 934,800
2020-07-08 $7.10 $7.17 $6.75 $7.07 $7.07 894,000
2020-07-07 $7.39 $7.52 $7.11 $7.17 $7.17 1,169,300
2020-07-06 $7.67 $7.95 $7.35 $7.54 $7.54 1,216,800
2020-07-02 $7.61 $7.83 $7.31 $7.35 $7.35 925,500
2020-07-01 $7.50 $7.86 $7.33 $7.41 $7.41 1,316,000
2020-06-30 $7.39 $7.70 $7.26 $7.56 $7.56 1,035,800
2020-06-29 $7.06 $7.69 $6.85 $7.53 $7.53 1,162,200
2020-06-26 $7.26 $7.26 $6.80 $6.93 $6.93 1,294,526
2020-06-25 $7.26 $7.36 $7.01 $7.33 $7.33 991,929
2020-06-24 $7.83 $7.87 $7.09 $7.32 $7.32 1,466,642
2020-06-23 $8.20 $8.26 $7.84 $8.09 $8.09 829,664
2020-06-22 $7.90 $8.02 $7.52 $7.95 $7.95 929,229
2020-06-19 $8.11 $8.23 $7.62 $7.83 $7.83 1,609,410
2020-06-18 $7.71 $8.12 $7.60 $7.94 $7.94 1,302,598
2020-06-17 $8.45 $8.47 $7.94 $8.01 $8.01 1,387,516
2020-06-16 $9.05 $9.24 $8.17 $8.43 $8.43 2,407,215
2020-06-15 $7.52 $8.24 $7.36 $8.05 $8.05 1,997,519
2020-06-12 $8.11 $8.64 $7.69 $8.18 $8.18 2,034,071
2020-06-11 $7.70 $8.30 $7.22 $7.37 $7.37 3,071,710
2020-06-10 $10.21 $10.32 $8.44 $8.98 $8.98 3,032,855
2020-06-09 $11.59 $11.72 $10.11 $10.15 $10.15 3,450,483
2020-06-08 $10.56 $12.69 $10.50 $12.56 $12.56 4,545,697
2020-06-05 $9.87 $10.58 $9.56 $10.23 $10.23 3,414,043
2020-06-04 $8.35 $9.18 $8.32 $9.08 $9.08 2,251,362
2020-06-03 $8.08 $8.57 $7.99 $8.30 $8.30 1,916,243
2020-06-02 $7.50 $7.93 $7.36 $7.75 $7.75 1,782,722
2020-06-01 $6.81 $7.44 $6.57 $7.32 $7.32 1,892,791
2020-05-29 $6.50 $6.92 $6.41 $6.76 $6.76 1,831,888
2020-05-28 $7.20 $7.35 $6.60 $6.69 $6.69 1,504,302
2020-05-27 $6.72 $7.20 $6.62 $7.13 $7.13 2,287,961
2020-05-26 $5.86 $6.60 $5.85 $6.31 $6.31 2,164,430
2020-05-22 $5.46 $5.52 $5.17 $5.51 $5.51 1,256,214
2020-05-21 $5.13 $5.57 $5.05 $5.36 $5.36 1,660,399
2020-05-20 $5.15 $5.42 $5.08 $5.23 $5.23 1,380,754
2020-05-19 $5.06 $5.19 $4.90 $4.93 $4.93 1,540,881
2020-05-18 $4.90 $5.21 $4.85 $5.17 $5.17 2,438,186
2020-05-15 $4.39 $4.57 $4.34 $4.48 $4.48 735,328
2020-05-14 $4.33 $4.60 $4.10 $4.49 $4.49 1,650,102
2020-05-13 $4.97 $4.98 $4.50 $4.60 $4.60 1,555,251
2020-05-12 $5.37 $5.60 $4.91 $5.00 $5.00 2,274,759
2020-05-11 $5.17 $5.66 $5.05 $5.25 $5.25 2,517,728
2020-05-08 $4.95 $5.54 $4.67 $5.33 $5.33 3,488,234
2020-05-07 $4.51 $4.71 $4.44 $4.53 $4.53 1,307,741
2020-05-06 $4.73 $4.77 $4.33 $4.46 $4.46 1,169,755
2020-05-05 $4.43 $4.93 $4.43 $4.52 $4.52 1,911,348
2020-05-04 $4.72 $4.72 $4.20 $4.28 $4.28 2,402,960
2020-05-01 $4.92 $5.08 $4.67 $4.90 $4.90 1,430,518
2020-04-30 $5.11 $5.35 $4.80 $5.19 $5.19 2,373,458
2020-04-29 $4.95 $5.51 $4.95 $5.17 $5.17 2,393,459
2020-04-28 $5.05 $5.83 $4.77 $4.83 $4.83 4,244,057
2020-04-27 $3.84 $4.79 $3.76 $4.72 $4.72 2,941,948
2020-04-24 $3.95 $4.04 $3.68 $3.83 $3.83 1,424,529
2020-04-23 $3.70 $4.05 $3.65 $3.86 $3.86 1,581,653
2020-04-22 $3.79 $3.83 $3.54 $3.69 $3.69 1,938,784
2020-04-21 $3.56 $3.79 $3.51 $3.64 $3.64 1,267,842
2020-04-20 $3.70 $3.93 $3.60 $3.69 $3.69 1,628,290
2020-04-17 $3.85 $4.19 $3.74 $3.80 $3.80 2,501,008
2020-04-16 $3.79 $3.92 $3.51 $3.61 $3.61 1,788,118
2020-04-15 $3.64 $3.84 $3.51 $3.77 $3.77 1,658,554
2020-04-14 $4.00 $4.27 $3.75 $3.90 $3.90 2,167,447
2020-04-13 $4.29 $4.34 $3.71 $3.82 $3.82 2,139,300
2020-04-09 $3.74 $4.50 $3.67 $4.25 $4.25 3,956,886
2020-04-08 $3.08 $3.68 $2.94 $3.55 $3.55 3,057,893
2020-04-07 $3.44 $3.50 $2.85 $2.91 $2.91 4,915,969
2020-04-06 $2.52 $2.96 $2.42 $2.85 $2.85 4,505,706
2020-04-03 $2.95 $2.95 $2.21 $2.32 $2.32 4,833,181
2020-04-02 $3.09 $3.30 $2.88 $2.95 $2.95 1,695,129
2020-04-01 $3.48 $3.48 $3.10 $3.12 $3.12 1,623,994
2020-03-31 $3.90 $4.29 $3.55 $3.60 $3.60 2,230,992
2020-03-30 $4.19 $4.23 $3.60 $3.86 $3.86 1,988,927
2020-03-27 $4.09 $4.42 $3.78 $4.33 $4.33 1,467,218
2020-03-26 $4.22 $4.48 $4.00 $4.21 $4.21 1,796,108
2020-03-25 $4.05 $4.48 $3.61 $4.20 $4.20 2,349,474
2020-03-24 $3.21 $4.52 $3.16 $3.92 $3.92 3,073,657
2020-03-23 $2.78 $3.18 $2.50 $3.05 $3.05 2,242,232
2020-03-20 $3.26 $3.45 $2.63 $2.69 $2.69 4,516,279
2020-03-19 $3.00 $4.00 $3.00 $3.24 $3.24 3,201,890
2020-03-18 $3.20 $3.29 $2.76 $3.07 $3.07 2,319,956
2020-03-17 $3.64 $3.70 $2.86 $3.40 $3.40 3,043,038
2020-03-16 $4.83 $5.18 $3.49 $3.50 $3.50 2,487,708
2020-03-13 $5.33 $5.71 $4.90 $5.50 $5.50 1,858,682
2020-03-12 $4.81 $5.45 $4.65 $5.02 $5.02 1,973,964
2020-03-11 $5.18 $5.52 $4.97 $5.24 $5.24 2,357,769
2020-03-10 $5.57 $5.64 $4.95 $5.25 $5.25 2,062,320
2020-03-09 $5.94 $5.95 $5.16 $5.25 $5.25 1,910,570
2020-03-06 $6.46 $6.81 $6.24 $6.27 $6.27 1,844,343
2020-03-05 $7.26 $7.38 $6.52 $6.64 $6.64 2,145,677
2020-03-04 $7.81 $7.92 $7.02 $7.52 $7.52 1,631,067
2020-03-03 $8.13 $8.47 $7.56 $7.73 $7.73 1,386,413
2020-03-02 $9.15 $9.22 $7.80 $8.10 $8.10 2,950,495
2020-02-28 $8.70 $9.49 $8.63 $9.17 $9.17 2,020,561
2020-02-27 $8.92 $9.56 $8.33 $9.01 $9.01 1,496,693
2020-02-26 $10.16 $10.20 $9.31 $9.34 $9.34 1,608,052
2020-02-25 $10.12 $10.46 $9.63 $9.93 $9.93 1,609,677
2020-02-24 $10.04 $10.21 $9.67 $9.88 $9.88 1,201,145
2020-02-21 $10.79 $11.30 $10.20 $10.63 $10.63 1,545,974
2020-02-20 $8.99 $10.95 $8.70 $10.87 $10.87 2,619,016
2020-02-19 $10.00 $10.10 $9.25 $9.27 $9.27 1,973,921
2020-02-18 $10.36 $10.53 $9.66 $9.86 $9.86 1,219,948
2020-02-14 $10.46 $10.59 $10.28 $10.47 $10.47 981,294
2020-02-13 $10.17 $10.46 $10.09 $10.43 $10.43 669,533
2020-02-12 $9.92 $10.30 $9.88 $10.26 $10.26 861,093
2020-02-11 $9.22 $9.78 $8.83 $9.69 $9.69 1,189,317
2020-02-10 $9.74 $9.78 $9.35 $9.47 $9.47 977,209
2020-02-07 $10.09 $10.16 $9.62 $9.78 $9.78 820,726
2020-02-06 $10.42 $10.88 $10.30 $10.31 $10.31 898,565
2020-02-05 $10.04 $10.50 $10.04 $10.34 $10.34 1,048,742
2020-02-04 $9.74 $10.16 $9.67 $9.83 $9.83 958,297
2020-02-03 $9.56 $9.61 $9.28 $9.51 $9.51 1,067,007
2020-01-31 $9.40 $9.59 $9.17 $9.47 $9.47 986,785
2020-01-30 $9.83 $9.88 $9.16 $9.46 $9.46 1,434,956
2020-01-29 $10.13 $10.40 $9.90 $9.97 $9.97 926,028
2020-01-28 $9.61 $10.65 $9.61 $10.04 $10.04 1,515,430
2020-01-27 $9.85 $9.85 $9.30 $9.46 $9.46 1,307,372
2020-01-24 $10.05 $10.15 $9.61 $9.80 $9.80 1,036,518
2020-01-23 $9.96 $10.28 $9.45 $10.12 $10.12 896,149
2020-01-22 $10.53 $10.65 $10.00 $10.07 $10.07 1,015,152
2020-01-21 $10.84 $10.85 $10.48 $10.52 $10.52 957,276
2020-01-17 $10.76 $10.88 $10.58 $10.79 $10.79 704,808
2020-01-16 $10.46 $11.02 $10.39 $10.68 $10.68 1,203,452
2020-01-15 $10.24 $10.45 $10.02 $10.37 $10.37 966,228
2020-01-14 $9.93 $10.64 $9.92 $10.33 $10.33 1,314,052
2020-01-13 $10.06 $10.15 $9.40 $10.04 $10.04 1,646,728
2020-01-10 $10.30 $10.40 $9.90 $10.08 $10.08 2,207,667
2020-01-09 $11.30 $11.35 $10.00 $10.26 $10.26 3,893,124
2020-01-08 $13.37 $13.60 $10.85 $11.05 $11.05 5,783,727
2020-01-07 $13.49 $14.04 $13.41 $13.86 $13.86 986,325
2020-01-06 $13.10 $13.69 $13.10 $13.54 $13.54 967,662
2020-01-03 $13.39 $13.70 $13.09 $13.31 $13.31 847,294
2020-01-02 $13.30 $13.77 $13.04 $13.69 $13.69 1,104,182
2019-12-31 $12.84 $13.28 $12.84 $13.10 $13.10 928,553
2019-12-30 $12.82 $13.21 $12.57 $12.88 $12.88 646,563
2019-12-27 $13.42 $13.52 $12.85 $12.90 $12.90 950,761
2019-12-26 $13.49 $13.49 $13.18 $13.39 $13.39 426,278
2019-12-24 $13.68 $13.71 $13.28 $13.42 $13.42 258,745
2019-12-23 $13.24 $13.72 $13.21 $13.61 $13.61 1,218,765
2019-12-20 $13.80 $13.93 $13.14 $13.26 $13.26 1,535,325
2019-12-19 $13.90 $14.20 $13.72 $13.77 $13.77 1,022,559
2019-12-18 $13.89 $14.04 $13.53 $13.97 $13.97 1,080,289
2019-12-17 $13.80 $14.19 $13.80 $13.89 $13.89 919,799
2019-12-16 $13.90 $14.09 $13.67 $13.85 $13.85 1,075,133
2019-12-13 $14.50 $14.85 $13.38 $13.48 $13.48 1,529,848
2019-12-12 $13.92 $14.50 $13.73 $14.41 $14.41 1,601,185
2019-12-11 $14.27 $14.73 $13.66 $13.89 $13.89 1,419,313
2019-12-10 $13.28 $14.67 $12.84 $14.28 $14.28 2,746,846
2019-12-09 $13.03 $13.49 $12.97 $13.25 $13.25 1,046,837
2019-12-06 $12.42 $13.19 $12.42 $13.17 $13.17 1,099,338
2019-12-05 $12.76 $12.76 $12.08 $12.12 $12.12 665,046
2019-12-04 $12.50 $13.13 $12.50 $12.59 $12.59 942,788
2019-12-03 $12.85 $12.86 $12.01 $12.35 $12.35 1,382,144
2019-12-02 $12.58 $13.30 $12.47 $13.16 $13.16 1,057,906
2019-11-29 $12.37 $12.72 $12.33 $12.39 $12.39 466,093
2019-11-27 $12.50 $12.85 $12.35 $12.56 $12.56 694,463
2019-11-26 $12.45 $12.77 $12.02 $12.49 $12.49 913,447
2019-11-25 $11.51 $12.59 $11.44 $12.51 $12.51 1,216,340
2019-11-22 $11.71 $11.87 $11.26 $11.51 $11.51 902,047
2019-11-21 $11.91 $11.91 $11.46 $11.60 $11.60 970,361
2019-11-20 $12.07 $12.40 $11.83 $11.99 $11.99 1,157,686
2019-11-19 $12.45 $12.45 $11.62 $12.24 $12.24 1,175,895
2019-11-18 $12.50 $12.65 $12.07 $12.35 $12.35 1,143,652
2019-11-15 $13.27 $13.53 $12.66 $12.67 $12.67 1,076,360
2019-11-14 $13.52 $13.76 $13.03 $13.09 $13.09 1,052,540
2019-11-13 $14.62 $14.62 $13.50 $13.57 $13.57 1,373,402
2019-11-12 $15.27 $15.33 $14.59 $14.93 $14.93 1,003,380
2019-11-11 $15.22 $15.60 $14.99 $15.31 $15.31 619,532
2019-11-08 $15.27 $15.64 $14.96 $15.49 $15.49 894,217
2019-11-07 $15.31 $15.74 $15.21 $15.37 $15.37 1,135,234
2019-11-06 $15.34 $15.68 $14.89 $14.96 $14.96 1,258,716
2019-11-05 $15.64 $16.29 $15.01 $15.21 $15.21 1,585,855
2019-11-04 $14.19 $15.62 $14.00 $15.57 $15.57 2,348,108
2019-11-01 $12.78 $14.17 $12.73 $13.86 $13.86 1,624,408
2019-10-31 $15.64 $15.98 $12.00 $12.59 $12.59 3,196,946
2019-10-30 $14.40 $14.51 $13.61 $13.91 $13.91 1,605,549
2019-10-29 $14.80 $14.97 $14.36 $14.69 $14.69 933,771
2019-10-28 $14.95 $15.64 $14.75 $14.83 $14.83 1,870,060
2019-10-25 $13.77 $14.97 $13.74 $14.87 $14.87 970,479
2019-10-24 $14.26 $14.41 $13.68 $13.86 $13.86 910,406
2019-10-23 $14.44 $14.44 $13.64 $14.39 $14.39 1,145,972
2019-10-22 $13.26 $14.42 $12.92 $14.38 $14.38 1,242,621
2019-10-21 $13.31 $13.70 $13.21 $13.37 $13.37 826,743
2019-10-18 $13.05 $13.13 $12.71 $13.01 $13.01 841,996
2019-10-17 $13.20 $13.41 $12.55 $13.15 $13.15 1,237,170
2019-10-16 $12.05 $13.19 $12.04 $13.08 $13.08 1,732,848
2019-10-15 $11.34 $12.16 $11.11 $11.98 $11.98 1,408,040
2019-10-14 $11.30 $11.43 $10.71 $11.39 $11.39 773,135
2019-10-11 $10.66 $11.39 $10.66 $11.30 $11.30 1,016,633
2019-10-10 $10.22 $10.61 $10.18 $10.40 $10.40 1,126,478
2019-10-09 $10.24 $10.30 $9.94 $10.09 $10.09 752,114
2019-10-08 $10.36 $10.44 $10.02 $10.10 $10.10 812,732
2019-10-07 $10.53 $10.73 $10.16 $10.58 $10.58 1,073,447
2019-10-04 $11.51 $11.53 $10.56 $10.68 $10.68 1,442,070
2019-10-03 $11.86 $11.86 $10.96 $11.60 $11.60 991,845
2019-10-02 $12.40 $12.41 $11.53 $11.94 $11.94 1,067,258
2019-10-01 $12.54 $13.13 $12.35 $12.62 $12.62 878,523
2019-09-30 $12.19 $12.61 $11.90 $12.52 $12.52 1,189,594
2019-09-27 $12.41 $13.01 $12.11 $12.23 $12.23 1,039,902
2019-09-26 $12.76 $12.83 $12.29 $12.51 $12.51 523,867
2019-09-25 $12.51 $12.84 $12.34 $12.80 $12.80 769,319
2019-09-24 $13.03 $13.09 $12.17 $12.47 $12.47 1,107,219
2019-09-23 $12.73 $13.13 $12.54 $12.94 $12.94 945,736
2019-09-20 $13.10 $13.25 $12.65 $12.95 $12.95 1,629,612
2019-09-19 $12.84 $13.38 $12.80 $13.12 $13.12 1,178,869
2019-09-18 $13.35 $13.87 $12.63 $12.83 $12.83 1,331,155
2019-09-17 $13.91 $13.91 $13.33 $13.45 $13.45 1,253,551
2019-09-16 $13.80 $14.50 $13.50 $14.09 $14.09 1,352,298
2019-09-13 $14.37 $14.70 $13.86 $14.04 $14.04 1,613,185
2019-09-12 $13.61 $14.25 $13.21 $14.11 $14.11 2,206,254
2019-09-11 $13.30 $14.07 $12.40 $13.98 $13.98 2,234,596
2019-09-10 $12.08 $13.27 $12.00 $13.22 $13.22 3,326,492
2019-09-09 $10.92 $12.41 $10.80 $12.27 $12.27 3,321,058
2019-09-06 $10.22 $10.79 $10.00 $10.77 $10.77 1,406,028
2019-09-05 $9.03 $10.38 $9.02 $10.32 $10.32 2,108,759
2019-09-04 $8.57 $8.94 $8.41 $8.77 $8.77 1,331,374
2019-09-03 $8.63 $8.78 $8.10 $8.35 $8.35 1,438,134
2019-08-30 $8.36 $8.76 $8.25 $8.72 $8.72 1,012,166
2019-08-29 $8.23 $8.51 $8.16 $8.27 $8.27 981,489
2019-08-28 $8.18 $8.46 $8.05 $8.15 $8.15 1,277,928
2019-08-27 $8.32 $8.43 $7.99 $8.19 $8.19 1,221,649
2019-08-26 $8.32 $8.46 $8.02 $8.19 $8.19 1,016,072
2019-08-23 $8.35 $8.55 $8.04 $8.15 $8.15 1,538,693
2019-08-22 $8.81 $9.06 $8.52 $8.53 $8.53 1,694,625
2019-08-21 $9.17 $9.25 $8.76 $8.80 $8.80 1,118,065
2019-08-20 $9.26 $9.35 $8.88 $8.99 $8.99 1,177,285
2019-08-19 $9.61 $9.66 $9.33 $9.34 $9.34 1,097,344
2019-08-16 $9.13 $9.57 $9.04 $9.45 $9.45 1,077,290
2019-08-15 $9.34 $9.48 $8.96 $9.06 $9.06 1,159,003
2019-08-14 $9.97 $9.99 $9.34 $9.49 $9.49 1,186,526
2019-08-13 $9.96 $10.64 $9.90 $9.97 $9.97 2,211,384
2019-08-12 $9.98 $10.23 $9.82 $10.00 $10.00 2,064,267
2019-08-09 $9.59 $9.71 $9.38 $9.54 $9.54 1,253,087
2019-08-08 $9.50 $9.63 $9.13 $9.53 $9.53 2,236,451
2019-08-07 $9.15 $9.70 $8.88 $9.46 $9.46 3,492,229
2019-08-06 $9.85 $10.47 $8.68 $9.25 $9.25 5,434,914
2019-08-05 $7.88 $8.00 $7.62 $7.89 $7.89 1,637,834
2019-08-02 $8.22 $8.28 $7.69 $8.13 $8.13 2,440,192
2019-08-01 $9.05 $9.18 $8.14 $8.23 $8.23 1,549,012
2019-07-31 $9.19 $9.29 $8.93 $9.04 $9.04 1,270,267
2019-07-30 $8.87 $9.18 $8.58 $9.15 $9.15 1,500,734
2019-07-29 $9.19 $9.27 $8.91 $9.02 $9.02 768,370
2019-07-26 $9.38 $9.45 $9.09 $9.22 $9.22 773,715
2019-07-25 $9.49 $9.71 $9.28 $9.38 $9.38 1,013,272
2019-07-24 $9.45 $9.75 $9.45 $9.68 $9.68 1,061,336
2019-07-23 $9.21 $9.66 $9.19 $9.45 $9.45 1,159,589
2019-07-22 $9.24 $9.50 $8.95 $8.96 $8.96 950,474
2019-07-19 $8.90 $9.28 $8.87 $9.06 $9.06 891,342
2019-07-18 $9.14 $9.26 $8.83 $8.86 $8.86 1,134,567
2019-07-17 $9.57 $9.60 $9.08 $9.16 $9.16 969,582
2019-07-16 $9.42 $9.99 $9.33 $9.62 $9.62 1,187,090
2019-07-15 $9.70 $9.87 $9.25 $9.77 $9.77 1,630,780
2019-07-12 $8.73 $9.81 $8.59 $9.61 $9.61 2,806,276
2019-07-11 $9.39 $9.52 $8.59 $8.70 $8.70 1,864,674
2019-07-10 $9.45 $9.52 $9.09 $9.39 $9.39 1,243,633
2019-07-09 $9.82 $9.93 $9.14 $9.45 $9.45 1,925,845
2019-07-08 $10.32 $10.62 $9.86 $9.93 $9.93 1,754,325
2019-07-05 $10.31 $10.55 $10.15 $10.37 $10.37 728,798
2019-07-03 $10.52 $10.67 $10.31 $10.34 $10.34 387,351
2019-07-02 $10.99 $10.99 $10.41 $10.45 $10.45 841,463
2019-07-01 $11.36 $11.52 $10.67 $10.98 $10.98 1,455,075
2019-06-28 $10.74 $11.25 $10.74 $11.09 $11.09 2,637,057
2019-06-27 $10.53 $10.85 $10.53 $10.69 $10.69 1,557,480
2019-06-26 $10.37 $10.69 $10.20 $10.40 $10.40 946,959
2019-06-25 $10.59 $10.59 $10.27 $10.32 $10.32 756,501
2019-06-24 $10.74 $10.81 $10.55 $10.55 $10.55 715,044
2019-06-21 $10.70 $10.82 $10.56 $10.75 $10.75 1,350,752
2019-06-20 $10.39 $10.88 $10.31 $10.75 $10.75 1,015,470
2019-06-19 $10.48 $10.48 $10.12 $10.15 $10.15 1,131,538
2019-06-18 $10.24 $10.64 $10.18 $10.42 $10.42 749,960
2019-06-17 $10.04 $10.25 $9.80 $10.13 $10.13 999,289
2019-06-14 $10.64 $10.66 $9.88 $10.04 $10.04 1,497,543
2019-06-13 $10.48 $10.74 $10.20 $10.69 $10.69 929,251
2019-06-12 $10.95 $11.03 $10.54 $10.62 $10.62 1,143,479
2019-06-11 $11.10 $11.31 $10.93 $11.04 $11.04 959,726
2019-06-10 $10.61 $11.21 $10.61 $10.93 $10.93 912,884
2019-06-07 $10.60 $10.66 $10.32 $10.44 $10.44 1,333,191
2019-06-06 $10.62 $10.81 $9.92 $10.59 $10.59 1,574,921
2019-06-05 $11.42 $11.49 $10.31 $10.76 $10.76 1,283,233
2019-06-04 $11.09 $11.48 $10.88 $11.38 $11.38 2,878,722
2019-06-03 $9.97 $10.83 $9.85 $10.73 $10.73 1,752,315
2019-05-31 $10.30 $10.37 $9.91 $9.94 $9.94 2,586,599
2019-05-30 $10.88 $11.26 $10.65 $10.74 $10.74 948,923
2019-05-29 $10.88 $11.07 $10.62 $11.02 $11.02 1,355,514
2019-05-28 $10.84 $10.95 $10.65 $10.92 $10.92 1,117,561
2019-05-24 $10.80 $10.94 $10.53 $10.83 $10.83 938,885
2019-05-23 $10.50 $10.80 $10.30 $10.73 $10.73 1,316,337
2019-05-22 $11.75 $11.76 $10.57 $10.70 $10.70 1,649,696
2019-05-21 $11.75 $11.98 $11.57 $11.73 $11.73 1,048,449
2019-05-20 $11.74 $12.00 $11.64 $11.75 $11.75 946,266
2019-05-17 $12.02 $12.28 $11.85 $11.87 $11.87 1,281,227
2019-05-16 $12.67 $12.94 $12.06 $12.13 $12.13 1,988,049
2019-05-15 $13.01 $13.21 $12.52 $12.95 $12.95 1,562,857
2019-05-14 $12.60 $13.28 $12.60 $13.11 $13.11 2,084,843
2019-05-13 $12.50 $12.80 $12.28 $12.47 $12.47 2,440,559
2019-05-10 $12.60 $13.11 $12.54 $12.81 $12.81 3,940,313
2019-05-09 $16.95 $16.95 $12.51 $12.59 $12.59 8,048,081
2019-05-08 $20.35 $20.74 $20.14 $20.14 $20.14 883,725
2019-05-07 $20.89 $21.00 $20.27 $20.40 $20.40 648,586
2019-05-06 $21.05 $21.25 $20.15 $21.06 $21.06 882,168
2019-05-03 $20.94 $21.56 $20.84 $21.47 $21.47 844,173
2019-05-02 $21.25 $21.25 $20.80 $20.87 $20.87 854,503
2019-05-01 $21.97 $22.24 $21.22 $21.27 $21.27 1,091,774
2019-04-30 $22.25 $22.63 $21.78 $21.92 $21.92 825,412
2019-04-29 $22.85 $23.48 $22.40 $22.41 $22.41 1,344,048
2019-04-26 $22.55 $22.93 $22.24 $22.73 $22.73 1,284,997
2019-04-25 $24.39 $24.39 $22.24 $22.43 $22.43 1,538,053
2019-04-24 $24.73 $24.76 $24.26 $24.54 $24.54 544,744
2019-04-23 $24.45 $24.93 $24.16 $24.80 $24.80 656,789
2019-04-22 $25.33 $25.35 $24.55 $24.62 $24.62 621,742
2019-04-18 $25.76 $25.89 $25.06 $25.20 $25.20 731,507
2019-04-17 $25.64 $26.09 $25.42 $25.82 $25.82 1,324,156
2019-04-16 $24.60 $25.47 $24.60 $25.39 $25.39 746,752
2019-04-15 $25.67 $25.98 $24.48 $24.66 $24.66 1,106,404
2019-04-12 $25.16 $25.98 $25.08 $25.84 $25.84 1,465,311
2019-04-11 $24.67 $25.12 $24.06 $24.80 $24.80 490,101
2019-04-10 $24.06 $24.96 $23.81 $24.80 $24.80 917,029
2019-04-09 $24.44 $24.51 $23.88 $24.01 $24.01 833,024
2019-04-08 $23.97 $24.65 $23.65 $24.56 $24.56 1,073,383
2019-04-05 $23.95 $24.30 $23.73 $23.99 $23.99 895,430
2019-04-04 $23.33 $24.24 $23.31 $23.92 $23.92 1,122,644
2019-04-03 $23.26 $23.48 $22.85 $23.19 $23.19 1,025,995
2019-04-02 $23.12 $23.14 $22.44 $22.90 $22.90 1,410,170
2019-04-01 $22.45 $23.55 $22.43 $23.13 $23.13 1,885,265
2019-03-29 $22.19 $22.85 $21.90 $22.16 $22.16 1,286,339
2019-03-28 $21.92 $22.45 $21.88 $21.91 $21.91 1,167,209
2019-03-27 $22.34 $22.52 $21.55 $21.79 $21.79 1,158,851
2019-03-26 $22.64 $22.90 $22.16 $22.37 $22.37 975,170
2019-03-25 $22.53 $22.98 $22.21 $22.52 $22.52 1,758,663
2019-03-22 $24.20 $24.27 $22.52 $22.55 $22.55 1,823,408
2019-03-21 $24.35 $24.76 $24.20 $24.50 $24.50 1,381,140
2019-03-20 $25.99 $26.00 $24.42 $24.48 $24.48 2,147,230
2019-03-19 $27.04 $27.44 $25.90 $25.99 $25.99 1,299,475
2019-03-18 $26.79 $26.89 $25.64 $26.86 $26.86 1,906,830
2019-03-15 $28.18 $28.39 $26.61 $27.11 $27.11 3,581,072
2019-03-14 $31.95 $32.28 $27.91 $28.10 $28.10 2,592,828
2019-03-13 $33.39 $33.57 $33.13 $33.19 $33.19 373,170
2019-03-12 $33.30 $33.47 $32.92 $33.19 $33.19 365,780
2019-03-11 $32.52 $33.49 $32.29 $33.19 $33.19 323,402
2019-03-08 $32.51 $32.99 $32.38 $32.44 $32.44 513,414
2019-03-07 $33.29 $33.43 $32.39 $32.82 $32.82 356,069
2019-03-06 $34.47 $34.55 $33.16 $33.33 $33.33 343,676
2019-03-05 $34.83 $34.88 $34.30 $34.48 $34.48 491,501
2019-03-04 $34.74 $35.11 $34.30 $34.81 $34.81 478,692
2019-03-01 $34.94 $35.36 $34.30 $34.74 $34.49 370,532
2019-02-28 $35.08 $35.08 $34.34 $34.60 $34.35 492,180
2019-02-27 $35.71 $35.96 $35.22 $35.28 $35.03 239,541
2019-02-26 $36.04 $36.49 $35.75 $35.77 $35.51 334,135
2019-02-25 $36.50 $37.27 $35.99 $36.37 $36.11 336,248
2019-02-22 $35.86 $36.64 $35.73 $36.25 $35.99 610,908
2019-02-21 $35.73 $36.16 $35.34 $35.53 $35.28 442,621
2019-02-20 $36.18 $36.49 $35.63 $35.74 $35.49 639,637
2019-02-19 $36.11 $36.18 $35.21 $36.09 $35.83 897,905
2019-02-15 $34.78 $36.39 $34.65 $36.25 $35.99 1,386,840
2019-02-14 $33.18 $34.28 $33.18 $34.19 $33.95 423,744
2019-02-13 $33.56 $34.23 $33.41 $33.47 $33.23 284,348
2019-02-12 $32.47 $33.42 $32.42 $33.28 $33.04 302,651
2019-02-11 $31.67 $32.33 $31.27 $32.24 $32.01 370,257
2019-02-08 $32.48 $32.61 $31.19 $31.64 $31.41 596,860
2019-02-07 $34.01 $34.32 $32.54 $32.77 $32.54 501,092
2019-02-06 $34.72 $34.98 $34.45 $34.46 $34.21 250,103
2019-02-05 $34.77 $35.08 $34.20 $34.69 $34.44 410,343
2019-02-04 $35.24 $35.32 $34.63 $34.76 $34.51 414,169
2019-02-01 $34.68 $35.46 $34.30 $35.39 $35.14 443,926
2019-01-31 $34.44 $34.74 $34.02 $34.68 $34.43 508,995
2019-01-30 $34.48 $34.60 $33.58 $34.55 $34.30 440,113
2019-01-29 $34.39 $34.65 $34.03 $34.40 $34.15 339,254
2019-01-28 $34.27 $34.69 $33.95 $34.42 $34.17 402,364
2019-01-25 $34.39 $34.85 $33.87 $34.72 $34.47 472,069
2019-01-24 $33.27 $34.08 $33.13 $33.86 $33.62 372,521
2019-01-23 $34.18 $34.21 $32.91 $33.14 $32.90 340,085
2019-01-22 $34.24 $34.56 $33.82 $34.14 $33.90 529,507
2019-01-18 $33.63 $34.70 $33.44 $34.59 $34.34 464,745
2019-01-17 $32.58 $33.50 $32.41 $33.47 $33.23 527,699
2019-01-16 $31.92 $32.86 $31.92 $32.64 $32.41 774,231
2019-01-15 $32.07 $32.30 $31.30 $31.93 $31.70 362,505
2019-01-14 $31.10 $32.20 $30.89 $31.89 $31.66 540,937
2019-01-11 $31.45 $31.80 $30.84 $31.23 $31.01 501,012
2019-01-10 $30.98 $31.67 $30.69 $31.36 $31.14 697,013
2019-01-09 $29.86 $31.26 $29.86 $31.18 $30.96 913,682
2019-01-08 $29.06 $29.81 $28.49 $29.64 $29.43 871,561
2019-01-07 $28.00 $28.77 $27.37 $28.41 $28.21 567,766
2019-01-04 $27.33 $28.09 $27.12 $27.84 $27.64 686,388
2019-01-03 $27.00 $27.37 $26.22 $26.87 $26.68 442,838
2019-01-02 $26.79 $28.08 $26.51 $27.36 $27.16 634,884
2018-12-31 $27.22 $27.41 $26.36 $27.39 $27.19 565,750
2018-12-28 $27.03 $27.38 $26.54 $27.13 $26.94 705,580
2018-12-27 $26.57 $27.09 $25.91 $27.02 $26.83 547,035
2018-12-26 $26.48 $27.18 $25.73 $27.15 $26.96 709,873
2018-12-24 $26.66 $27.06 $25.80 $26.29 $26.10 326,279
2018-12-21 $27.63 $28.12 $26.76 $26.76 $26.57 1,075,515
2018-12-20 $27.81 $28.32 $27.15 $27.56 $27.36 694,520
2018-12-19 $27.96 $29.28 $27.57 $27.75 $27.55 729,827
2018-12-18 $28.23 $29.16 $27.85 $27.95 $27.75 717,459
2018-12-17 $27.81 $29.33 $27.45 $27.95 $27.75 751,180
2018-12-14 $27.63 $28.96 $27.50 $27.82 $27.62 956,335
2018-12-13 $29.36 $29.60 $27.99 $28.20 $28.00 1,459,653
2018-12-12 $29.65 $29.93 $29.02 $29.04 $28.83 468,600
2018-12-11 $30.00 $30.50 $29.03 $29.18 $28.97 709,804
2018-12-10 $29.74 $29.88 $28.48 $29.20 $28.99 945,837
2018-12-07 $31.45 $32.27 $30.07 $30.16 $29.94 643,485
2018-12-06 $31.14 $31.86 $31.02 $31.54 $31.32 549,750
2018-12-04 $33.52 $34.01 $31.32 $31.78 $31.55 677,816
2018-12-03 $34.69 $34.75 $33.08 $33.87 $33.63 548,084
2018-11-30 $33.18 $33.87 $33.06 $33.75 $33.26 420,170
2018-11-29 $34.61 $35.00 $33.31 $33.34 $32.86 391,646
2018-11-28 $33.09 $35.03 $32.80 $34.79 $34.29 925,068
2018-11-27 $33.74 $34.09 $32.65 $33.06 $32.58 898,463
2018-11-26 $33.00 $34.21 $32.70 $34.10 $33.61 633,866
2018-11-23 $32.39 $33.10 $32.17 $32.77 $32.30 179,475
2018-11-21 $31.84 $32.92 $31.74 $32.67 $32.20 634,571
2018-11-20 $32.52 $33.27 $31.21 $31.58 $31.13 617,541
2018-11-19 $32.84 $33.72 $32.60 $32.98 $32.50 323,347
2018-11-16 $33.23 $33.30 $32.29 $33.02 $32.54 404,529
2018-11-15 $33.51 $33.87 $32.46 $33.51 $33.03 535,383
2018-11-14 $32.19 $34.00 $32.19 $33.86 $33.37 596,210
2018-11-13 $33.92 $34.71 $33.46 $33.62 $33.14 641,457
2018-11-12 $33.37 $34.06 $32.80 $33.65 $33.17 641,441
2018-11-09 $34.64 $34.69 $32.96 $33.52 $33.04 778,481
2018-11-08 $34.92 $35.70 $34.75 $34.95 $34.45 516,725
2018-11-07 $35.05 $35.13 $34.29 $34.96 $34.46 591,076
2018-11-06 $34.85 $36.11 $34.76 $35.15 $34.64 541,833
2018-11-05 $35.78 $36.23 $34.59 $35.02 $34.52 451,492
2018-11-02 $36.57 $36.57 $35.36 $35.82 $35.30 624,343
2018-11-01 $34.71 $36.50 $34.40 $36.28 $35.76 593,847
2018-10-31 $35.30 $35.99 $34.13 $34.43 $33.93 899,654
2018-10-30 $33.55 $35.10 $33.16 $34.61 $34.11 1,226,351
2018-10-29 $37.79 $39.12 $33.14 $33.59 $33.11 1,813,501
2018-10-26 $36.16 $37.29 $34.17 $36.71 $36.18 1,774,946
2018-10-25 $33.08 $34.63 $33.00 $34.45 $33.95 1,779,683
2018-10-24 $34.58 $34.60 $32.62 $32.75 $32.28 905,794
2018-10-23 $33.42 $35.50 $33.05 $34.81 $34.31 1,078,493
2018-10-22 $33.64 $34.29 $33.27 $34.05 $33.56 654,894
2018-10-19 $33.05 $33.85 $32.63 $33.40 $32.92 1,340,367
2018-10-18 $34.77 $34.94 $33.53 $33.67 $33.18 1,063,350
2018-10-17 $36.19 $36.34 $34.11 $34.97 $34.47 1,217,678
2018-10-16 $37.17 $37.23 $36.53 $36.65 $36.12 512,158
2018-10-15 $36.52 $37.59 $36.45 $36.76 $36.23 442,383
2018-10-12 $38.27 $38.51 $35.81 $36.78 $36.25 649,572
2018-10-11 $38.11 $39.23 $37.57 $37.63 $37.09 869,842
2018-10-10 $39.65 $40.04 $37.97 $38.10 $37.55 965,779
2018-10-09 $40.96 $41.10 $39.69 $39.99 $39.41 351,111
2018-10-08 $39.63 $41.15 $39.51 $41.10 $40.51 411,108
2018-10-05 $41.54 $41.61 $39.81 $39.84 $39.27 1,055,842
2018-10-04 $42.34 $42.57 $41.58 $41.72 $41.12 428,323
2018-10-03 $42.66 $42.96 $42.08 $42.51 $41.90 264,073
2018-10-02 $42.26 $42.83 $41.93 $42.41 $41.80 268,335
2018-10-01 $42.94 $43.25 $41.80 $41.99 $41.39 314,015
2018-09-28 $42.15 $42.41 $41.05 $42.14 $41.53 414,808
2018-09-27 $42.88 $42.88 $42.23 $42.28 $41.67 268,408
2018-09-26 $42.98 $43.43 $42.70 $42.74 $42.12 381,435
2018-09-25 $44.34 $44.49 $42.94 $42.95 $42.33 503,836
2018-09-24 $45.23 $45.31 $43.87 $44.59 $43.95 436,234
2018-09-21 $46.44 $47.22 $45.34 $45.49 $44.83 643,553
2018-09-20 $44.13 $46.51 $43.82 $46.32 $45.65 566,040
2018-09-19 $43.52 $44.50 $43.52 $44.06 $43.43 236,838
2018-09-18 $43.41 $43.67 $42.20 $43.48 $42.85 374,048
2018-09-17 $42.96 $43.61 $42.95 $43.39 $42.76 347,765
2018-09-14 $42.35 $43.32 $42.14 $42.91 $42.29 459,213
2018-09-13 $42.13 $42.35 $41.75 $42.26 $41.65 411,303
2018-09-12 $41.93 $42.27 $41.63 $41.88 $41.28 342,693
2018-09-11 $43.03 $43.03 $41.64 $42.06 $41.45 354,041
2018-09-10 $42.88 $43.25 $42.60 $43.13 $42.51 270,616
2018-09-07 $42.71 $42.86 $41.68 $42.66 $42.05 366,756
2018-09-06 $42.68 $43.00 $42.44 $42.71 $42.09 307,170
2018-09-05 $41.64 $42.62 $41.26 $42.54 $41.93 698,746
2018-09-04 $42.59 $42.75 $41.60 $41.73 $41.13 558,227
2018-08-31 $42.90 $43.21 $42.44 $42.79 $42.17 264,118
2018-08-30 $44.64 $44.64 $43.15 $43.29 $42.42 339,159
2018-08-29 $45.77 $45.77 $44.37 $44.67 $43.77 352,612
2018-08-28 $45.59 $46.40 $45.21 $45.83 $44.91 503,944
2018-08-27 $43.46 $45.18 $43.22 $45.10 $44.19 315,276
2018-08-24 $42.92 $43.20 $42.37 $43.09 $42.22 448,330
2018-08-23 $43.40 $43.40 $42.34 $42.77 $41.91 395,820
2018-08-22 $44.25 $44.70 $43.47 $43.51 $42.63 361,875
2018-08-21 $44.35 $45.06 $44.25 $44.75 $43.85 406,680
2018-08-20 $43.36 $44.25 $43.30 $44.24 $43.35 386,321
2018-08-17 $42.52 $43.47 $42.52 $43.26 $42.39 533,004
2018-08-16 $42.67 $43.37 $42.61 $42.70 $41.84 248,060
2018-08-15 $42.50 $42.61 $42.01 $42.48 $41.62 415,770
2018-08-14 $42.75 $43.24 $42.57 $42.80 $41.94 464,705
2018-08-13 $42.85 $43.21 $42.45 $42.69 $41.83 895,118
2018-08-10 $43.27 $43.47 $42.32 $42.80 $41.94 738,484
2018-08-09 $44.86 $44.86 $43.67 $43.69 $42.81 425,421
2018-08-08 $45.12 $45.24 $44.16 $44.89 $43.99 261,909
2018-08-07 $44.98 $45.55 $44.73 $45.23 $44.32 382,632
2018-08-06 $44.97 $45.43 $44.68 $44.68 $43.78 251,158
2018-08-03 $45.09 $45.75 $44.57 $45.22 $44.31 325,475
2018-08-02 $44.48 $44.89 $43.97 $44.85 $43.95 394,056
2018-08-01 $45.97 $46.11 $44.21 $44.65 $43.75 747,969
2018-07-31 $45.86 $46.32 $45.36 $46.10 $45.17 498,030
2018-07-30 $45.24 $46.48 $45.22 $45.71 $44.79 681,408
2018-07-27 $43.42 $47.94 $43.42 $45.27 $44.36 1,010,555
2018-07-26 $44.52 $46.35 $44.22 $44.56 $43.66 877,403
2018-07-25 $43.18 $44.94 $41.64 $44.65 $43.75 1,089,756
2018-07-24 $44.48 $45.27 $43.72 $44.15 $43.26 1,032,271
2018-07-23 $43.94 $44.28 $43.40 $44.10 $43.21 476,712
2018-07-20 $44.32 $44.76 $43.15 $44.13 $43.24 764,324
2018-07-19 $44.64 $45.01 $43.69 $44.66 $43.76 746,366
2018-07-18 $44.03 $45.81 $44.03 $45.31 $44.40 869,478
2018-07-17 $43.47 $44.48 $43.34 $44.37 $43.48 435,673
2018-07-16 $43.81 $44.01 $42.85 $43.37 $42.50 539,899
2018-07-13 $42.79 $44.00 $42.76 $43.69 $42.81 421,219
2018-07-12 $43.66 $43.73 $42.97 $43.11 $42.24 517,032
2018-07-11 $44.00 $44.02 $43.36 $43.55 $42.67 659,843
2018-07-10 $45.70 $45.70 $44.25 $44.56 $43.66 1,057,874
2018-07-09 $45.02 $46.08 $44.83 $45.59 $44.67 563,261
2018-07-06 $44.77 $44.91 $44.07 $44.69 $43.79 397,205
2018-07-05 $43.72 $44.94 $43.27 $44.76 $43.86 416,361
2018-07-03 $44.95 $45.17 $43.01 $43.18 $42.31 460,677
2018-07-02 $43.15 $44.53 $41.78 $44.51 $43.61 604,921
2018-06-29 $44.81 $45.04 $43.94 $43.96 $43.08 739,747
2018-06-28 $45.05 $45.05 $43.43 $44.62 $43.72 797,055
2018-06-27 $45.80 $45.99 $45.10 $45.21 $44.30 642,033
2018-06-26 $44.92 $45.86 $44.34 $45.73 $44.81 518,736
2018-06-25 $44.57 $45.29 $43.74 $44.95 $44.05 912,223
2018-06-22 $45.89 $46.23 $44.76 $45.31 $44.40 874,619
2018-06-21 $46.62 $46.62 $44.88 $45.48 $44.56 498,674
2018-06-20 $46.86 $47.10 $46.10 $46.86 $45.92 448,681
2018-06-19 $46.60 $46.63 $45.51 $46.57 $45.63 481,659
2018-06-18 $46.06 $46.87 $45.89 $46.86 $45.92 456,313
2018-06-15 $46.45 $46.55 $45.78 $46.38 $45.45 912,381
2018-06-14 $46.15 $46.62 $45.53 $46.45 $45.51 545,451
2018-06-13 $46.25 $46.57 $45.43 $45.98 $45.05 476,192
2018-06-12 $46.51 $46.75 $46.09 $46.31 $45.38 353,902
2018-06-11 $46.59 $46.90 $46.05 $46.42 $45.49 607,097
2018-06-08 $46.75 $47.60 $46.52 $46.65 $45.71 339,902
2018-06-07 $46.19 $47.05 $46.19 $46.76 $45.82 331,998
2018-06-06 $46.15 $46.73 $45.59 $46.27 $45.34 311,870
2018-06-05 $45.44 $46.09 $45.22 $45.92 $45.00 372,579
2018-06-04 $44.70 $45.56 $44.62 $45.56 $44.64 547,480
2018-06-01 $44.62 $45.18 $44.24 $44.71 $43.57 371,415
2018-05-31 $44.70 $45.19 $43.62 $44.18 $43.05 674,816
2018-05-30 $44.47 $44.74 $44.01 $44.42 $43.29 506,710
2018-05-29 $46.21 $46.40 $44.15 $44.24 $43.11 651,474
2018-05-25 $46.75 $47.12 $46.51 $46.70 $45.51 368,416
2018-05-24 $46.83 $47.26 $46.39 $46.89 $45.70 332,255
2018-05-23 $47.40 $47.40 $46.67 $47.04 $45.84 198,507
2018-05-22 $48.00 $48.20 $47.52 $47.59 $46.38 312,790
2018-05-21 $47.88 $48.26 $47.68 $47.75 $46.53 264,004
2018-05-18 $48.35 $48.35 $47.24 $47.48 $46.27 524,457
2018-05-17 $47.73 $48.20 $47.73 $48.12 $46.89 362,984
2018-05-16 $46.91 $48.43 $46.67 $47.87 $46.65 584,223
2018-05-15 $48.63 $48.63 $46.55 $46.89 $45.70 713,129
2018-05-14 $46.65 $47.04 $46.54 $46.60 $45.41 344,913
2018-05-11 $46.41 $47.00 $46.18 $46.53 $45.34 645,414
2018-05-10 $46.16 $46.63 $46.01 $46.24 $45.06 637,506
2018-05-09 $46.36 $46.77 $45.61 $46.13 $44.95 648,450
2018-05-08 $45.76 $46.24 $45.23 $45.89 $44.72 560,208
2018-05-07 $45.85 $46.14 $45.35 $45.72 $44.56 508,256
2018-05-04 $44.84 $46.17 $44.79 $45.61 $44.45 563,918
2018-05-03 $45.11 $45.64 $43.48 $44.92 $43.78 819,187
2018-05-02 $46.15 $46.79 $45.15 $45.31 $44.16 987,331
2018-05-01 $44.33 $46.12 $44.33 $46.02 $44.85 1,194,964
2018-04-30 $44.88 $45.32 $44.43 $44.69 $43.55 1,324,218
2018-04-27 $48.35 $48.60 $45.05 $45.21 $44.06 1,970,792
2018-04-26 $50.21 $50.21 $49.28 $49.77 $48.50 971,205
2018-04-25 $49.55 $50.50 $49.06 $50.15 $48.87 799,154
2018-04-24 $51.23 $51.23 $49.16 $49.52 $48.26 1,147,200
2018-04-23 $50.99 $51.52 $50.52 $50.77 $49.48 534,197
2018-04-20 $51.16 $51.66 $50.28 $50.72 $49.43 682,617
2018-04-19 $52.32 $52.63 $51.05 $51.58 $50.27 457,218
2018-04-18 $52.90 $53.29 $52.33 $52.35 $51.02 899,443
2018-04-17 $52.97 $52.98 $52.07 $52.58 $51.24 724,913
2018-04-16 $51.94 $53.55 $51.49 $52.65 $51.31 893,809
2018-04-13 $53.47 $53.99 $51.29 $51.68 $50.36 1,039,539
2018-04-12 $55.54 $55.76 $53.36 $54.36 $52.98 1,456,818
2018-04-11 $57.52 $57.57 $54.92 $55.03 $53.63 812,319
2018-04-10 $58.51 $60.20 $57.68 $57.82 $56.35 1,876,814
2018-04-09 $56.13 $56.39 $55.42 $55.55 $54.13 312,485
2018-04-06 $56.30 $57.12 $54.86 $55.58 $54.16 320,387
2018-04-05 $55.78 $56.99 $55.39 $56.70 $55.26 336,047
2018-04-04 $53.54 $55.75 $53.29 $55.53 $54.12 292,341
2018-04-03 $53.36 $54.78 $53.36 $54.62 $53.23 217,737
2018-04-02 $54.66 $54.84 $52.44 $53.08 $51.73 398,875
2018-03-29 $53.72 $55.16 $53.63 $54.87 $53.47 553,064
2018-03-28 $53.11 $53.81 $52.88 $53.32 $51.96 404,526
2018-03-27 $54.20 $54.95 $52.68 $53.01 $51.66 293,374
2018-03-26 $52.93 $54.23 $52.42 $54.20 $52.82 800,008
2018-03-23 $53.88 $54.50 $52.08 $52.09 $50.76 315,941
2018-03-22 $54.96 $55.97 $53.82 $53.84 $52.47 316,123
2018-03-21 $54.21 $55.80 $54.14 $55.41 $54.00 209,078
2018-03-20 $54.78 $55.15 $54.05 $54.09 $52.71 148,401
2018-03-19 $54.79 $55.02 $53.90 $54.83 $53.43 246,241
2018-03-16 $54.66 $55.33 $54.36 $55.11 $53.71 353,466
2018-03-15 $54.71 $55.29 $54.29 $54.54 $53.15 375,650
2018-03-14 $56.01 $56.62 $54.50 $54.71 $53.32 481,252
2018-03-13 $55.50 $56.67 $55.33 $55.45 $54.04 519,285
2018-03-12 $56.17 $56.65 $55.22 $55.22 $53.81 433,048
2018-03-09 $55.24 $56.24 $55.08 $56.08 $54.65 283,862
2018-03-08 $55.21 $55.40 $54.18 $55.05 $53.65 343,287
2018-03-07 $54.23 $55.36 $53.84 $55.07 $53.67 322,748
2018-03-06 $54.86 $54.97 $53.76 $54.76 $53.36 389,860
2018-03-05 $52.32 $54.80 $52.06 $54.48 $53.09 662,228
2018-03-02 $52.05 $53.07 $50.73 $52.86 $51.28 747,597
2018-03-01 $52.55 $53.00 $51.11 $52.56 $50.99 863,512
2018-02-28 $54.26 $54.38 $52.46 $52.55 $50.98 570,664
2018-02-27 $56.54 $56.75 $54.15 $54.33 $52.70 630,465
2018-02-26 $56.36 $56.72 $55.38 $56.57 $54.88 912,578
2018-02-23 $57.12 $57.48 $56.00 $56.11 $54.43 404,630
2018-02-22 $56.47 $57.26 $55.76 $56.76 $55.06 523,508
2018-02-21 $55.85 $57.09 $55.73 $56.20 $54.52 404,705
2018-02-20 $54.80 $56.59 $54.61 $55.79 $54.12 390,730
2018-02-16 $56.40 $56.87 $55.08 $55.32 $53.66 864,231
2018-02-15 $57.68 $57.86 $55.81 $56.41 $54.72 459,840
2018-02-14 $55.53 $57.48 $55.53 $57.18 $55.47 768,575
2018-02-13 $56.56 $56.88 $55.54 $55.91 $54.24 592,119
2018-02-12 $55.89 $57.54 $55.62 $56.99 $55.28 1,116,330
2018-02-09 $56.20 $56.61 $52.98 $55.40 $53.74 1,089,200
2018-02-08 $55.10 $55.43 $54.07 $54.28 $52.66 697,421
2018-02-07 $54.43 $56.06 $54.01 $55.05 $53.40 723,790
2018-02-06 $51.92 $54.89 $51.92 $54.60 $52.97 548,618
2018-02-05 $54.73 $55.61 $52.57 $53.03 $51.44 679,887
2018-02-02 $56.59 $57.15 $55.07 $55.18 $53.53 653,876
2018-02-01 $57.76 $58.33 $57.14 $57.41 $55.69 698,932
2018-01-31 $60.11 $60.39 $58.00 $58.01 $56.27 423,082
2018-01-30 $59.02 $60.12 $58.76 $59.72 $57.93 350,839
2018-01-29 $59.71 $60.78 $59.46 $59.51 $57.73 404,881
2018-01-26 $58.86 $59.72 $58.19 $59.71 $57.92 438,257
2018-01-25 $58.97 $58.97 $57.32 $58.56 $56.81 411,934
2018-01-24 $59.13 $59.77 $58.50 $58.69 $56.93 787,982
2018-01-23 $59.41 $59.78 $58.46 $58.78 $57.02 826,571
2018-01-22 $60.50 $60.56 $59.37 $59.84 $58.05 410,151
2018-01-19 $60.40 $61.19 $60.05 $60.53 $58.72 465,321
2018-01-18 $61.75 $61.83 $60.27 $60.42 $58.61 462,159
2018-01-17 $63.69 $63.69 $61.93 $61.95 $60.10 764,281
2018-01-16 $65.04 $65.59 $63.62 $63.69 $61.78 211,781
2018-01-12 $64.30 $65.17 $63.91 $64.69 $62.75 295,395
2018-01-11 $63.02 $64.10 $62.64 $63.91 $62.00 376,721
2018-01-10 $63.84 $64.19 $62.80 $62.93 $61.05 418,170
2018-01-09 $63.66 $64.51 $63.51 $64.14 $62.22 274,824
2018-01-08 $63.53 $63.55 $62.59 $63.07 $61.18 274,217
2018-01-05 $61.70 $63.38 $61.70 $63.33 $61.43 537,245
2018-01-04 $59.99 $61.50 $59.92 $61.33 $59.49 379,275
2018-01-03 $58.80 $59.63 $58.71 $59.57 $57.79 348,557
2018-01-02 $58.68 $59.43 $58.45 $58.65 $56.89 372,790
2017-12-29 $59.66 $59.85 $58.49 $58.54 $56.79 263,079
2017-12-28 $58.83 $59.45 $58.71 $59.39 $57.61 213,433
2017-12-27 $58.30 $58.99 $58.01 $58.74 $56.98 246,236
2017-12-26 $58.34 $59.15 $58.29 $58.35 $56.60 213,800
2017-12-22 $58.43 $58.78 $58.06 $58.38 $56.63 179,395
2017-12-21 $59.11 $59.41 $58.74 $58.91 $57.15 162,374
2017-12-20 $58.51 $59.47 $58.47 $59.24 $57.47 299,683
2017-12-19 $58.19 $58.81 $57.95 $58.48 $56.73 317,892
2017-12-18 $57.94 $58.45 $57.05 $58.07 $56.33 326,060
2017-12-15 $57.14 $57.61 $56.43 $56.91 $55.21 890,941
2017-12-14 $57.74 $57.92 $56.29 $56.40 $54.71 375,471
2017-12-13 $57.71 $57.91 $57.41 $57.51 $55.79 388,479
2017-12-12 $57.38 $57.86 $57.17 $57.17 $55.46 268,083
2017-12-11 $57.62 $58.24 $57.11 $57.18 $55.47 534,831
2017-12-08 $57.17 $58.34 $56.86 $57.64 $55.91 329,287
2017-12-07 $56.42 $57.43 $56.25 $56.85 $55.15 370,197
2017-12-06 $57.79 $57.93 $56.35 $56.41 $54.72 274,838
2017-12-05 $58.18 $58.57 $57.64 $58.04 $56.30 246,622
2017-12-04 $58.86 $59.64 $58.06 $58.07 $56.33 359,497
2017-12-01 $59.08 $59.39 $57.39 $58.45 $56.70 451,158
2017-11-30 $59.18 $60.25 $58.90 $59.41 $57.39 669,069
2017-11-29 $58.49 $59.58 $58.49 $58.98 $56.97 307,066
2017-11-28 $57.24 $58.43 $57.05 $58.31 $56.32 349,292
2017-11-27 $56.88 $57.36 $56.75 $57.00 $55.06 312,851
2017-11-24 $57.05 $57.05 $56.63 $56.98 $55.04 91,647
2017-11-22 $57.15 $57.45 $56.76 $56.91 $54.97 255,860
2017-11-21 $57.42 $57.77 $56.99 $57.02 $55.08 195,556
2017-11-20 $56.39 $57.20 $56.18 $57.15 $55.20 201,134
2017-11-17 $55.50 $56.56 $55.50 $56.24 $54.32 583,867
2017-11-16 $55.27 $56.07 $54.98 $55.70 $53.80 403,816
2017-11-15 $54.94 $55.28 $52.40 $55.02 $53.15 286,334
2017-11-14 $55.33 $55.81 $55.19 $55.31 $53.43 282,240
2017-11-13 $55.57 $55.91 $55.40 $55.72 $53.82 320,905
2017-11-10 $55.50 $56.43 $55.32 $55.77 $53.87 483,727
2017-11-09 $55.85 $56.45 $55.20 $55.34 $53.46 467,047
2017-11-08 $55.86 $56.53 $55.66 $56.47 $54.55 395,186
2017-11-07 $57.34 $57.65 $56.12 $56.17 $54.26 338,347
2017-11-06 $57.61 $58.16 $57.13 $57.31 $55.36 500,177
2017-11-03 $58.39 $59.23 $57.70 $57.85 $55.88 425,686
2017-11-02 $58.24 $58.49 $57.40 $58.27 $56.29 613,301
2017-11-01 $58.52 $59.33 $58.09 $58.26 $56.28 463,691
2017-10-31 $57.26 $58.73 $56.85 $58.11 $56.13 797,535
2017-10-30 $58.00 $58.21 $57.10 $57.20 $55.25 840,277
2017-10-27 $60.85 $60.85 $57.58 $58.47 $56.48 2,372,993
2017-10-26 $64.06 $65.44 $64.06 $65.29 $63.07 625,987
2017-10-25 $64.28 $64.89 $63.64 $64.14 $61.95 637,179
2017-10-24 $64.10 $65.18 $64.10 $64.76 $62.55 514,426
2017-10-23 $63.87 $64.22 $63.44 $63.56 $61.40 362,613
2017-10-20 $63.13 $64.73 $62.95 $64.01 $61.83 516,289
2017-10-19 $62.33 $62.98 $62.11 $62.80 $60.66 357,899
2017-10-18 $62.27 $62.96 $61.44 $62.72 $60.58 339,576
2017-10-17 $62.58 $62.81 $61.55 $62.03 $59.92 419,210
2017-10-16 $62.20 $62.71 $61.62 $62.62 $60.49 441,249
2017-10-13 $61.56 $61.79 $60.96 $61.50 $59.41 272,075
2017-10-12 $60.49 $61.50 $59.92 $61.21 $59.13 389,725
2017-10-11 $62.48 $62.62 $61.06 $61.09 $59.01 521,879
2017-10-10 $62.61 $62.81 $62.35 $62.52 $60.39 493,500
2017-10-09 $62.72 $62.96 $62.16 $62.32 $60.20 212,747
2017-10-06 $62.69 $63.17 $61.93 $62.34 $60.22 430,145
2017-10-05 $63.01 $63.55 $62.36 $62.88 $60.74 383,066
2017-10-04 $62.60 $63.43 $62.60 $63.17 $61.02 433,307
2017-10-03 $62.29 $62.67 $61.80 $62.61 $60.48 501,868
2017-10-02 $60.79 $62.01 $60.57 $61.73 $59.63 497,866
2017-09-29 $60.72 $61.27 $60.53 $60.67 $58.60 350,313
2017-09-28 $60.51 $61.11 $60.12 $60.82 $58.75 346,941
2017-09-27 $60.31 $61.18 $59.89 $60.58 $58.52 397,024
2017-09-26 $59.73 $60.70 $59.64 $60.28 $58.23 497,167
2017-09-25 $59.00 $59.82 $59.00 $59.57 $57.54 543,949
2017-09-22 $58.11 $59.47 $57.86 $59.13 $57.12 305,973
2017-09-21 $57.93 $58.29 $57.57 $58.08 $56.10 251,140
2017-09-20 $57.63 $58.14 $57.27 $58.10 $56.12 342,390
2017-09-19 $57.43 $57.61 $56.86 $57.50 $55.54 257,249
2017-09-18 $57.70 $57.90 $57.09 $57.42 $55.46 330,019
2017-09-15 $56.56 $57.70 $56.30 $57.57 $55.61 708,249
2017-09-14 $56.35 $57.14 $56.25 $56.56 $54.63 602,242
2017-09-13 $55.34 $56.45 $55.34 $56.16 $54.25 285,438
2017-09-12 $54.96 $55.45 $54.92 $55.41 $53.52 357,603
2017-09-11 $54.45 $54.90 $54.26 $54.66 $52.80 195,123
2017-09-08 $53.42 $54.12 $53.22 $53.97 $52.13 219,031
2017-09-07 $54.66 $54.84 $53.39 $53.60 $51.77 288,255
2017-09-06 $54.63 $54.91 $54.18 $54.59 $52.73 305,945
2017-09-05 $56.26 $56.32 $54.14 $54.48 $52.38 776,155
2017-09-01 $54.53 $56.56 $54.49 $56.42 $54.25 845,950
2017-08-31 $53.97 $54.53 $53.73 $54.20 $52.12 370,864
2017-08-30 $52.46 $53.78 $52.41 $53.69 $51.62 422,885
2017-08-29 $52.04 $52.58 $51.57 $52.37 $50.36 342,621
2017-08-28 $52.93 $53.00 $52.24 $52.50 $50.48 371,215
2017-08-25 $52.90 $53.22 $52.61 $52.68 $50.65 629,012
2017-08-24 $52.79 $53.06 $52.37 $52.58 $50.56 357,423
2017-08-23 $52.14 $53.31 $52.09 $52.50 $50.48 553,303
2017-08-22 $52.24 $52.77 $52.15 $52.60 $50.58 302,465
2017-08-21 $51.76 $52.22 $51.54 $51.90 $49.90 682,293
2017-08-18 $51.80 $52.24 $51.58 $51.74 $49.75 471,483
2017-08-17 $53.35 $53.52 $52.15 $52.17 $50.16 376,294
2017-08-16 $53.76 $54.08 $53.60 $53.69 $51.62 238,707
2017-08-15 $53.57 $53.88 $53.26 $53.47 $51.41 271,223
2017-08-14 $53.99 $54.06 $53.31 $53.50 $51.44 390,346
2017-08-11 $52.37 $53.88 $52.05 $53.42 $51.37 484,675
2017-08-10 $54.12 $54.50 $53.17 $53.17 $51.12 526,699
2017-08-09 $54.47 $55.05 $54.47 $54.51 $52.41 441,232
2017-08-08 $54.74 $55.71 $54.74 $55.14 $53.02 308,158
2017-08-07 $54.01 $55.00 $53.75 $54.86 $52.75 391,040
2017-08-04 $53.13 $54.04 $52.87 $54.00 $51.92 503,805
2017-08-03 $53.43 $54.16 $52.78 $52.95 $50.91 511,433
2017-08-02 $54.11 $54.20 $53.18 $53.40 $51.35 979,493
2017-08-01 $55.70 $55.84 $53.54 $54.21 $52.12 993,192
2017-07-31 $56.31 $56.51 $54.95 $55.30 $53.17 952,879
2017-07-28 $58.93 $58.93 $55.37 $56.22 $54.06 1,293,523
2017-07-27 $58.89 $60.21 $58.17 $59.53 $57.24 886,437
2017-07-26 $58.92 $59.15 $58.36 $58.66 $56.40 691,242
2017-07-25 $58.33 $59.43 $57.89 $58.90 $56.63 809,890
2017-07-24 $57.85 $58.07 $57.40 $57.84 $55.62 374,461
2017-07-21 $60.00 $60.24 $57.53 $57.86 $55.63 803,201
2017-07-20 $60.08 $60.46 $59.88 $60.17 $57.86 322,916
2017-07-19 $59.63 $60.13 $59.58 $59.98 $57.67 405,836
2017-07-18 $59.33 $59.43 $58.52 $59.35 $57.07 462,037
2017-07-17 $59.30 $59.67 $58.82 $59.25 $56.97 420,905
2017-07-14 $59.73 $59.79 $58.72 $59.01 $56.74 488,592
2017-07-13 $59.07 $60.07 $58.91 $59.74 $57.44 529,512
2017-07-12 $60.00 $60.45 $59.14 $59.20 $56.92 545,446
2017-07-11 $59.11 $59.82 $58.82 $59.63 $57.34 625,904
2017-07-10 $58.13 $59.33 $57.90 $59.12 $56.85 516,029
2017-07-07 $57.33 $58.40 $57.04 $58.12 $55.88 262,335
2017-07-06 $57.33 $58.08 $56.96 $57.04 $54.85 366,507
2017-07-05 $58.64 $58.97 $57.30 $57.91 $55.68 445,160
2017-07-03 $58.34 $59.91 $57.84 $58.63 $56.37 293,434
2017-06-30 $57.46 $58.14 $56.92 $57.83 $55.61 473,906
2017-06-29 $56.47 $57.26 $56.00 $57.10 $54.90 676,317
2017-06-28 $55.48 $56.53 $55.27 $56.45 $54.28 451,218
2017-06-27 $55.98 $55.98 $54.56 $54.95 $52.84 586,072
2017-06-26 $54.90 $56.67 $54.83 $56.29 $54.12 937,312
2017-06-23 $53.79 $54.75 $53.40 $54.64 $52.54 859,518
2017-06-22 $54.17 $54.35 $53.67 $53.85 $51.78 756,027
2017-06-21 $54.54 $54.77 $53.74 $54.61 $52.51 546,409
2017-06-20 $55.10 $55.30 $53.85 $53.97 $51.89 854,030
2017-06-19 $55.08 $55.44 $54.71 $55.29 $53.16 1,159,140
2017-06-16 $57.51 $57.56 $54.43 $54.65 $52.55 1,010,824
2017-06-15 $56.44 $57.95 $56.44 $57.89 $55.66 830,553
2017-06-14 $57.32 $57.39 $56.69 $57.24 $55.04 711,430
2017-06-13 $56.11 $57.19 $55.63 $57.17 $54.97 718,510
2017-06-12 $55.44 $56.18 $55.10 $55.84 $53.69 825,129
2017-06-09 $55.98 $56.27 $55.01 $55.56 $53.42 1,048,409
2017-06-08 $56.65 $57.30 $55.55 $55.84 $53.69 700,752
2017-06-07 $58.01 $58.25 $57.57 $57.79 $55.57 494,481
2017-06-06 $57.64 $58.10 $57.15 $57.89 $55.66 309,501
2017-06-05 $58.08 $58.58 $57.75 $58.07 $55.84 428,728
2017-06-02 $58.52 $59.03 $57.77 $58.39 $55.90 613,029
2017-06-01 $57.31 $59.19 $56.84 $58.74 $56.24 714,633
2017-05-31 $57.04 $57.10 $55.21 $56.85 $54.43 1,034,550
2017-05-30 $56.80 $57.68 $56.29 $57.04 $54.61 739,407
2017-05-26 $55.75 $56.98 $55.70 $56.82 $54.40 798,264
2017-05-25 $56.25 $56.56 $55.15 $55.77 $53.39 862,312
2017-05-24 $55.30 $56.39 $54.96 $56.02 $53.63 489,559
2017-05-23 $56.02 $56.02 $55.01 $55.10 $52.75 692,928
2017-05-22 $55.72 $55.93 $55.26 $55.81 $53.43 564,912
2017-05-19 $55.43 $55.75 $55.09 $55.22 $52.87 474,330
2017-05-18 $55.32 $55.71 $54.90 $55.16 $52.81 721,276
2017-05-17 $56.60 $57.00 $54.95 $55.46 $53.10 1,147,271
2017-05-16 $58.44 $58.55 $57.30 $57.56 $55.11 810,834
2017-05-15 $58.14 $58.62 $57.79 $58.03 $55.56 465,447
2017-05-12 $58.06 $58.34 $57.80 $58.02 $55.55 581,537
2017-05-11 $58.81 $59.26 $57.99 $58.19 $55.71 557,172
2017-05-10 $59.09 $59.30 $58.45 $58.81 $56.31 558,462
2017-05-09 $58.23 $59.54 $58.23 $59.25 $56.73 685,317
2017-05-08 $57.77 $58.23 $57.32 $58.01 $55.54 650,648
2017-05-05 $58.14 $58.36 $56.82 $57.58 $55.13 809,090
2017-05-04 $57.17 $58.05 $56.52 $57.89 $55.42 1,201,320
2017-05-03 $58.98 $59.21 $56.54 $57.11 $54.68 1,388,025
2017-05-02 $60.54 $61.00 $58.43 $59.16 $56.64 1,117,896
2017-05-01 $64.02 $64.50 $60.26 $60.27 $57.70 960,139
2017-04-28 $64.30 $64.30 $62.99 $63.03 $60.35 1,151,922
2017-04-27 $62.75 $63.76 $62.56 $63.66 $60.95 428,928
2017-04-26 $62.52 $63.50 $62.34 $62.53 $59.87 488,129
2017-04-25 $62.01 $63.13 $61.90 $62.51 $59.85 482,281
2017-04-24 $61.36 $61.67 $61.12 $61.41 $58.79 352,056
2017-04-21 $60.55 $60.62 $60.02 $60.24 $57.67 402,627
2017-04-20 $59.73 $61.10 $59.59 $60.67 $58.09 620,389
2017-04-19 $59.13 $59.70 $59.12 $59.26 $56.74 640,669
2017-04-18 $58.01 $58.93 $58.01 $58.65 $56.15 540,018
2017-04-17 $58.02 $58.49 $57.65 $58.40 $55.91 437,720
2017-04-13 $57.90 $58.36 $57.48 $57.61 $55.16 458,091
2017-04-12 $58.19 $58.62 $57.63 $57.99 $55.52 612,447
2017-04-11 $58.54 $58.69 $57.47 $58.46 $55.97 581,876
2017-04-10 $58.68 $59.07 $58.10 $58.70 $56.20 505,772
2017-04-07 $58.68 $59.02 $58.12 $58.70 $56.20 565,087
2017-04-06 $58.81 $58.98 $58.03 $58.85 $56.34 863,939
2017-04-05 $60.35 $60.61 $58.43 $58.58 $56.09 1,596,423
2017-04-04 $60.53 $60.82 $59.53 $59.69 $57.15 751,220
2017-04-03 $63.24 $63.24 $60.12 $60.81 $58.22 885,533
2017-03-31 $62.81 $63.35 $62.38 $62.42 $59.76 1,065,623
2017-03-30 $62.60 $63.11 $62.33 $62.85 $60.17 669,496
2017-03-29 $62.87 $63.23 $62.51 $62.62 $59.95 298,876
2017-03-28 $62.53 $63.33 $62.29 $62.90 $60.22 711,155
2017-03-27 $60.99 $62.82 $60.27 $62.62 $59.95 814,781
2017-03-24 $62.77 $63.31 $61.47 $61.80 $59.17 492,589
2017-03-23 $61.75 $63.00 $61.47 $62.50 $59.84 546,409
2017-03-22 $63.41 $63.84 $61.80 $62.50 $59.84 993,111
2017-03-21 $66.87 $66.94 $63.42 $63.53 $60.82 655,091
2017-03-20 $66.60 $67.04 $66.13 $66.57 $63.74 357,027
2017-03-17 $67.31 $67.35 $66.28 $66.59 $63.75 724,638
2017-03-16 $67.29 $67.36 $66.57 $67.00 $64.15 556,170
2017-03-15 $66.77 $67.93 $66.77 $67.24 $64.38 819,400
2017-03-14 $65.72 $66.87 $65.14 $66.66 $63.82 403,146
2017-03-13 $64.75 $66.01 $63.92 $65.83 $63.03 405,379
2017-03-10 $64.59 $65.18 $64.14 $64.63 $61.88 333,788
2017-03-09 $64.70 $64.96 $64.07 $64.07 $61.34 372,871
2017-03-08 $64.46 $65.28 $64.21 $64.71 $61.95 489,343
2017-03-07 $64.48 $64.55 $63.81 $64.13 $61.40 229,706
2017-03-06 $64.72 $65.15 $63.99 $64.48 $61.73 301,077
2017-03-03 $65.75 $66.11 $64.51 $65.27 $62.49 319,592
2017-03-02 $65.58 $66.25 $65.34 $66.10 $63.04 409,983
2017-03-01 $65.52 $66.94 $65.29 $65.75 $62.71 527,903
2017-02-28 $65.45 $65.45 $63.93 $64.31 $61.34 622,273
2017-02-27 $64.99 $65.94 $64.90 $65.87 $62.82 336,285
2017-02-24 $64.36 $65.52 $63.64 $65.22 $62.20 315,210
2017-02-23 $67.13 $67.13 $65.23 $65.33 $62.31 311,593
2017-02-22 $65.93 $66.69 $65.45 $66.58 $63.50 291,835
2017-02-21 $66.20 $67.42 $65.70 $66.07 $63.01 380,974
2017-02-17 $64.53 $66.08 $64.12 $65.82 $62.78 419,583
2017-02-16 $66.47 $66.73 $64.48 $64.93 $61.93 641,701
2017-02-15 $66.02 $66.40 $65.55 $66.38 $63.31 555,737
2017-02-14 $66.16 $66.88 $65.81 $66.27 $63.21 554,495
2017-02-13 $66.76 $67.31 $65.99 $66.20 $63.14 650,625
2017-02-10 $66.34 $66.82 $65.86 $66.14 $63.08 397,354
2017-02-09 $65.47 $66.91 $65.35 $66.00 $62.95 505,563
2017-02-08 $65.37 $65.81 $64.71 $65.21 $62.19 595,688
2017-02-07 $69.75 $70.96 $64.54 $65.21 $62.19 1,214,087
2017-02-06 $67.80 $68.74 $67.57 $68.21 $65.06 1,035,506
2017-02-03 $69.37 $69.37 $67.74 $67.85 $64.71 414,456
2017-02-02 $68.95 $69.78 $68.45 $68.71 $65.53 745,147
2017-02-01 $68.12 $68.92 $67.24 $68.34 $65.18 431,105
2017-01-31 $66.01 $67.87 $65.54 $67.45 $64.33 705,848
2017-01-30 $66.39 $66.59 $64.90 $66.15 $63.09 533,669
2017-01-27 $67.37 $67.66 $66.65 $67.00 $63.90 269,266
2017-01-26 $68.00 $68.65 $67.29 $67.33 $64.22 454,763
2017-01-25 $67.09 $68.92 $66.87 $68.47 $65.30 400,140
2017-01-24 $66.37 $68.11 $66.12 $67.91 $64.77 365,445
2017-01-23 $65.56 $66.43 $65.22 $65.91 $62.86 313,413
2017-01-20 $66.52 $67.31 $65.71 $65.96 $62.91 467,199
2017-01-19 $66.92 $67.63 $66.24 $66.40 $63.33 352,515
2017-01-18 $66.10 $67.09 $65.52 $66.76 $63.67 451,124
2017-01-17 $65.42 $66.62 $65.22 $66.05 $63.00 272,408
2017-01-13 $65.63 $66.68 $65.53 $65.75 $62.71 300,955
2017-01-12 $66.43 $66.88 $63.97 $65.44 $62.41 659,326
2017-01-11 $66.80 $67.72 $65.93 $66.47 $63.40 429,687
2017-01-10 $64.96 $67.08 $64.96 $66.74 $63.65 821,229
2017-01-09 $65.21 $65.39 $64.47 $64.74 $61.75 463,752
2017-01-06 $65.28 $65.41 $64.49 $65.25 $62.23 386,360
2017-01-05 $65.50 $65.81 $64.53 $65.15 $62.14 457,987
2017-01-04 $64.65 $66.00 $64.43 $65.96 $62.91 451,926
2017-01-03 $63.86 $64.99 $63.14 $64.13 $61.16 339,318
2016-12-30 $63.19 $63.34 $62.21 $62.47 $59.58 208,021
2016-12-29 $62.91 $63.06 $62.36 $62.92 $60.01 250,146
2016-12-28 $64.13 $64.55 $62.56 $62.63 $59.73 232,520
2016-12-27 $63.27 $64.47 $63.27 $63.91 $60.95 186,963
2016-12-23 $63.62 $64.02 $63.02 $63.25 $60.33 177,595
2016-12-22 $64.15 $64.44 $63.25 $63.56 $60.62 294,037
2016-12-21 $64.42 $64.91 $63.74 $64.37 $61.39 496,492
2016-12-20 $64.43 $64.92 $63.91 $64.66 $61.67 432,886
2016-12-19 $63.26 $63.98 $62.54 $63.97 $61.01 384,484
2016-12-16 $64.72 $65.44 $63.36 $63.55 $60.61 783,416
2016-12-15 $63.67 $64.94 $63.47 $64.42 $61.44 404,884
2016-12-14 $65.30 $65.55 $63.68 $63.81 $60.86 343,270
2016-12-13 $65.72 $66.42 $65.43 $65.63 $62.60 411,351
2016-12-12 $66.27 $66.93 $64.93 $65.43 $62.40 428,673
2016-12-09 $66.54 $66.98 $65.90 $66.46 $63.39 512,478
2016-12-08 $65.48 $66.79 $65.40 $66.52 $63.44 569,340
2016-12-07 $62.65 $65.77 $62.44 $65.20 $62.19 776,522
2016-12-06 $60.12 $62.43 $59.94 $62.24 $59.36 469,134
2016-12-05 $59.61 $60.27 $59.29 $60.11 $57.33 514,378
2016-12-02 $60.32 $60.80 $58.73 $59.04 $56.31 639,380
2016-12-01 $59.25 $61.98 $59.05 $60.54 $57.74 818,077
2016-11-30 $58.98 $59.96 $58.95 $58.95 $56.22 453,023
2016-11-29 $59.04 $59.61 $58.70 $58.84 $56.12 639,247
2016-11-28 $60.19 $60.88 $59.44 $59.57 $56.82 311,864
2016-11-25 $60.27 $60.72 $59.98 $60.22 $57.44 118,955
2016-11-23 $60.38 $60.89 $59.98 $60.12 $57.34 291,894
2016-11-22 $59.26 $60.76 $58.81 $60.57 $57.77 765,455
2016-11-21 $58.39 $59.10 $57.87 $58.77 $56.05 479,242
2016-11-18 $56.93 $58.21 $56.60 $57.65 $54.98 532,033
2016-11-17 $56.15 $57.03 $55.53 $56.93 $54.30 445,560
2016-11-16 $54.63 $56.14 $54.45 $56.13 $53.53 598,463
2016-11-15 $54.56 $56.02 $53.11 $54.88 $52.34 831,870
2016-11-14 $55.70 $57.31 $54.43 $54.61 $52.08 882,134
2016-11-11 $54.07 $55.46 $53.86 $55.27 $52.71 624,680
2016-11-10 $53.52 $55.46 $52.82 $54.09 $51.59 840,981
2016-11-09 $52.98 $53.38 $51.09 $52.97 $50.52 1,042,233
2016-11-08 $53.69 $54.78 $53.15 $54.12 $51.62 526,302
2016-11-07 $53.63 $54.05 $52.92 $53.91 $51.42 366,861
2016-11-04 $52.36 $53.60 $52.16 $52.38 $49.96 454,967
2016-11-03 $53.06 $53.58 $52.32 $52.39 $49.97 541,869
2016-11-02 $53.05 $54.22 $52.66 $52.94 $50.49 430,744
2016-11-01 $55.55 $55.55 $52.88 $53.20 $50.74 700,196
2016-10-31 $54.73 $55.41 $54.21 $55.07 $52.52 864,230
2016-10-28 $53.52 $55.17 $51.93 $54.66 $52.13 1,133,990
2016-10-27 $55.05 $55.24 $53.95 $55.20 $52.65 660,793
2016-10-26 $54.40 $55.83 $54.36 $55.25 $52.70 455,574
2016-10-25 $55.07 $55.59 $53.98 $54.66 $52.13 438,271
2016-10-24 $54.98 $55.99 $54.98 $55.47 $52.91 374,101
2016-10-21 $53.76 $54.66 $53.55 $54.38 $51.87 403,258
2016-10-20 $54.54 $54.92 $53.86 $54.62 $52.09 562,774
2016-10-19 $53.69 $55.00 $53.47 $54.54 $52.02 723,501
2016-10-18 $55.78 $55.78 $52.15 $53.36 $50.89 1,038,017
2016-10-17 $55.21 $55.80 $54.49 $54.63 $52.10 546,769
2016-10-14 $55.14 $55.91 $54.99 $55.40 $52.84 470,168
2016-10-13 $57.11 $57.11 $54.67 $54.80 $52.27 639,010
2016-10-12 $56.96 $57.90 $56.55 $57.50 $54.84 470,722
2016-10-11 $57.43 $57.93 $56.30 $56.90 $54.27 451,892
2016-10-10 $57.59 $58.64 $57.13 $57.66 $54.99 535,432
2016-10-07 $58.77 $58.78 $56.89 $57.30 $54.65 635,575
2016-10-06 $58.90 $59.34 $57.63 $58.83 $56.11 632,342
2016-10-05 $57.78 $59.88 $57.75 $59.25 $56.51 660,589
2016-10-04 $58.04 $58.43 $56.84 $57.63 $54.97 524,114
2016-10-03 $57.85 $58.23 $57.34 $57.81 $55.14 580,507
2016-09-30 $57.01 $58.60 $56.93 $58.27 $55.58 552,974
2016-09-29 $57.69 $57.95 $56.59 $56.63 $54.01 231,652
2016-09-28 $57.13 $57.85 $56.87 $57.82 $55.15 441,253
2016-09-27 $56.84 $57.17 $56.39 $56.96 $54.33 458,972
2016-09-26 $57.52 $57.78 $56.89 $56.93 $54.30 369,461
2016-09-23 $58.45 $58.70 $57.64 $57.82 $55.15 365,335
2016-09-22 $57.93 $58.97 $57.51 $58.62 $55.91 439,936
2016-09-21 $56.81 $57.66 $56.58 $57.33 $54.68 348,645
2016-09-20 $57.25 $57.26 $56.22 $56.47 $53.86 288,622
2016-09-19 $57.67 $58.46 $56.60 $56.76 $54.14 443,075
2016-09-16 $56.79 $57.65 $56.79 $57.09 $54.45 571,953
2016-09-15 $55.99 $57.67 $55.97 $57.37 $54.72 507,497
2016-09-14 $55.28 $56.49 $55.08 $56.03 $53.44 518,080
2016-09-13 $55.04 $55.94 $54.78 $55.28 $52.72 427,047
2016-09-12 $53.69 $56.00 $53.02 $56.00 $53.41 427,859
2016-09-09 $55.76 $56.38 $54.24 $54.24 $51.73 291,814
2016-09-08 $57.00 $57.10 $56.29 $56.36 $53.75 249,396
2016-09-07 $56.65 $57.15 $56.04 $57.01 $54.37 337,542
2016-09-06 $56.56 $56.84 $56.17 $56.74 $54.12 254,794
2016-09-02 $56.04 $56.44 $55.66 $56.44 $53.83 274,836
2016-09-01 $55.78 $56.73 $55.17 $55.51 $52.94 399,382
2016-08-31 $56.19 $56.80 $55.44 $55.83 $53.25 510,460
2016-08-30 $56.13 $57.24 $55.86 $56.37 $53.76 343,839
2016-08-29 $56.06 $56.78 $55.94 $56.35 $53.74 372,603
2016-08-26 $56.08 $57.02 $55.81 $56.11 $53.52 285,335
2016-08-25 $55.94 $56.20 $55.18 $55.92 $53.33 229,021
2016-08-24 $57.04 $57.20 $56.16 $56.28 $53.68 261,752
2016-08-23 $56.73 $56.99 $56.38 $56.87 $54.24 291,304
2016-08-22 $56.07 $56.52 $55.80 $56.15 $53.55 293,144
2016-08-19 $55.63 $56.80 $55.63 $56.43 $53.82 507,090
2016-08-18 $56.05 $56.50 $55.79 $55.90 $53.32 434,056
2016-08-17 $55.84 $56.32 $55.50 $55.95 $53.36 244,097
2016-08-16 $56.15 $56.54 $55.76 $55.90 $53.32 273,184
2016-08-15 $55.51 $56.45 $55.51 $56.18 $53.58 271,478
2016-08-12 $55.60 $56.08 $55.01 $55.41 $52.85 248,247
2016-08-11 $55.98 $56.78 $55.78 $55.82 $53.24 312,666
2016-08-10 $55.50 $56.00 $55.26 $55.69 $53.11 488,149
2016-08-09 $55.47 $56.33 $55.08 $55.32 $52.76 384,729
2016-08-08 $55.38 $55.70 $55.13 $55.40 $52.84 431,876
2016-08-05 $54.98 $55.83 $54.64 $55.16 $52.61 591,812
2016-08-04 $54.45 $55.44 $54.23 $54.40 $51.88 497,321
2016-08-03 $54.33 $54.80 $53.98 $54.62 $52.09 723,215
2016-08-02 $56.12 $56.20 $53.88 $54.68 $52.15 1,410,236
2016-08-01 $56.70 $56.87 $55.52 $56.29 $53.69 950,049
2016-07-29 $54.60 $57.30 $53.96 $56.52 $53.91 1,654,248
2016-07-28 $53.50 $53.50 $52.08 $53.23 $50.77 880,178
2016-07-27 $55.01 $55.63 $53.97 $54.66 $52.13 488,417
2016-07-26 $54.06 $54.79 $53.69 $54.76 $52.23 486,248
2016-07-25 $53.49 $54.33 $53.28 $53.87 $51.38 502,693
2016-07-22 $53.62 $54.06 $52.16 $53.43 $50.96 561,145
2016-07-21 $53.03 $54.69 $52.20 $53.80 $51.31 879,815
2016-07-20 $51.34 $52.38 $51.04 $51.85 $49.45 546,399
2016-07-19 $50.83 $51.49 $50.64 $51.45 $49.07 470,362
2016-07-18 $49.95 $51.20 $44.80 $51.06 $48.70 606,781
2016-07-15 $50.46 $50.46 $49.57 $50.06 $47.75 365,389
2016-07-14 $50.35 $50.95 $50.01 $50.23 $47.91 436,196
2016-07-13 $49.81 $50.08 $48.60 $49.79 $47.49 601,876
2016-07-12 $49.52 $50.24 $49.25 $49.79 $47.49 430,392
2016-07-11 $48.33 $49.71 $48.22 $48.77 $46.51 389,779
2016-07-08 $46.82 $48.35 $46.82 $47.95 $45.73 520,481
2016-07-07 $46.11 $47.48 $45.55 $46.07 $43.94 409,767
2016-07-06 $45.06 $46.23 $44.68 $45.86 $43.74 539,985
2016-07-05 $47.08 $47.08 $44.86 $45.38 $43.28 706,372
2016-07-01 $46.98 $49.06 $46.98 $47.58 $45.38 736,106
2016-06-30 $46.27 $46.61 $44.67 $46.61 $44.45 836,780
2016-06-29 $45.90 $46.31 $44.55 $45.96 $43.83 930,819
2016-06-28 $46.13 $46.26 $44.66 $45.40 $43.30 1,056,533
2016-06-27 $47.85 $47.92 $44.78 $44.79 $42.72 1,109,972
2016-06-24 $52.87 $52.87 $48.47 $48.77 $46.51 1,165,523
2016-06-23 $54.68 $55.57 $54.29 $55.09 $52.54 424,363
2016-06-22 $53.21 $54.50 $52.91 $53.63 $51.15 501,273
2016-06-21 $53.72 $54.14 $52.44 $53.17 $50.71 393,995
2016-06-20 $54.67 $55.45 $53.72 $54.51 $51.99 460,564
2016-06-17 $52.92 $54.05 $52.79 $53.08 $50.63 576,642
2016-06-16 $52.40 $52.92 $51.47 $52.77 $50.33 350,626
2016-06-15 $52.84 $53.91 $52.50 $53.00 $50.55 325,157
2016-06-14 $53.17 $54.13 $52.33 $52.37 $49.95 539,175
2016-06-13 $54.01 $54.23 $53.48 $53.54 $51.06 459,532
2016-06-10 $54.21 $55.35 $53.91 $54.38 $51.87 442,221
2016-06-09 $54.97 $55.58 $54.46 $55.45 $52.89 276,325
2016-06-08 $55.76 $56.04 $55.30 $55.76 $53.18 438,438
2016-06-07 $53.23 $55.62 $53.23 $55.34 $52.78 432,077
2016-06-06 $51.96 $53.46 $51.66 $53.10 $50.64 728,751
2016-06-03 $53.00 $53.05 $51.43 $51.85 $49.45 596,976
2016-06-02 $52.32 $53.26 $52.19 $53.00 $50.55 939,228
2016-06-01 $53.22 $53.22 $51.85 $52.53 $50.10 1,068,598
2016-05-31 $54.59 $54.86 $53.51 $53.72 $51.24 607,485
2016-05-27 $54.01 $54.65 $53.91 $54.56 $52.04 319,042
2016-05-26 $54.44 $54.89 $53.94 $53.94 $51.45 233,342
2016-05-25 $53.68 $54.90 $53.46 $54.15 $51.65 419,462
2016-05-24 $51.75 $53.63 $51.75 $53.41 $50.94 475,256
2016-05-23 $51.94 $52.26 $51.16 $51.25 $48.88 250,616
2016-05-20 $51.70 $52.52 $51.70 $52.14 $49.73 298,849
2016-05-19 $51.84 $52.39 $50.81 $51.39 $49.01 451,005
2016-05-18 $51.80 $53.22 $51.80 $52.20 $49.79 306,141
2016-05-17 $52.02 $53.30 $51.85 $52.10 $49.69 612,044
2016-05-16 $51.35 $52.54 $51.35 $52.38 $49.96 366,081
2016-05-13 $51.49 $52.37 $51.13 $51.34 $48.97 272,445
2016-05-12 $52.31 $52.77 $51.28 $51.73 $49.34 401,075
2016-05-11 $51.80 $52.51 $51.52 $52.01 $49.61 485,510
2016-05-10 $51.33 $52.12 $50.99 $52.10 $49.69 368,863
2016-05-09 $51.36 $51.68 $50.93 $50.99 $48.63 319,920
2016-05-06 $51.15 $51.81 $51.03 $51.61 $49.22 329,017
2016-05-05 $52.00 $52.76 $51.05 $51.26 $48.89 409,227
2016-05-04 $52.55 $53.13 $51.41 $51.59 $49.20 492,618
2016-05-03 $52.29 $53.39 $51.13 $53.17 $50.71 702,355
2016-05-02 $53.68 $53.68 $52.61 $53.25 $50.79 425,601
2016-04-29 $53.31 $53.49 $52.41 $53.30 $50.84 477,954
2016-04-28 $54.27 $54.41 $52.97 $53.33 $50.86 827,400
2016-04-27 $57.00 $57.49 $53.98 $54.86 $52.32 1,699,175
2016-04-26 $53.38 $57.73 $52.26 $57.49 $54.83 1,903,324
2016-04-25 $49.90 $50.72 $49.34 $50.41 $48.08 958,976
2016-04-22 $49.57 $50.60 $49.35 $50.23 $47.91 508,217
2016-04-21 $50.34 $50.70 $49.21 $49.78 $47.48 423,167
2016-04-20 $49.60 $50.38 $49.23 $50.01 $47.70 300,598
2016-04-19 $49.28 $50.25 $49.09 $49.68 $47.38 384,910
2016-04-18 $48.63 $49.48 $48.38 $48.99 $46.72 249,299
2016-04-15 $48.44 $48.74 $48.08 $48.69 $46.44 252,890
2016-04-14 $48.40 $48.85 $47.59 $48.58 $46.33 457,352
2016-04-13 $46.72 $48.27 $46.72 $47.91 $45.69 513,402
2016-04-12 $46.38 $47.07 $46.13 $46.31 $44.17 415,858
2016-04-11 $46.37 $46.84 $46.10 $46.13 $44.00 470,984
2016-04-08 $46.34 $46.65 $45.61 $45.92 $43.80 294,488
2016-04-07 $46.48 $47.01 $45.30 $45.76 $43.64 457,724
2016-04-06 $46.03 $46.75 $45.39 $46.59 $44.44 499,152
2016-04-05 $45.85 $46.64 $45.52 $46.09 $43.96 705,250
2016-04-04 $48.74 $49.01 $46.13 $46.63 $44.47 610,661
2016-04-01 $50.99 $50.99 $48.69 $48.90 $46.64 986,187
2016-03-31 $50.90 $51.79 $50.90 $51.51 $49.13 335,694
2016-03-30 $51.78 $51.93 $51.20 $51.47 $49.09 346,280
2016-03-29 $49.96 $51.64 $49.60 $51.45 $49.07 358,052
2016-03-28 $50.24 $50.61 $49.66 $50.24 $47.92 248,781
2016-03-24 $49.46 $50.34 $48.95 $50.19 $47.87 214,420
2016-03-23 $51.09 $51.18 $49.85 $49.95 $47.64 435,367
2016-03-22 $50.47 $52.16 $49.97 $51.37 $48.99 461,185
2016-03-21 $51.44 $51.50 $50.08 $51.00 $48.64 297,932
2016-03-18 $51.41 $51.74 $50.54 $51.50 $49.12 673,580
2016-03-17 $50.30 $51.23 $49.61 $50.97 $48.61 511,073
2016-03-16 $48.72 $50.41 $48.59 $50.32 $47.99 455,083
2016-03-15 $48.25 $48.93 $48.09 $48.68 $46.43 418,485
2016-03-14 $48.43 $49.23 $48.13 $49.00 $46.73 465,709
2016-03-11 $47.44 $48.99 $47.35 $48.91 $46.65 566,628
2016-03-10 $47.62 $48.14 $46.18 $46.97 $44.80 324,930
2016-03-09 $46.92 $47.58 $46.61 $47.57 $45.37 407,843
2016-03-08 $47.49 $47.74 $46.48 $46.71 $44.55 444,313
2016-03-07 $47.30 $48.50 $47.15 $48.13 $45.90 465,917
2016-03-04 $48.39 $48.56 $46.45 $47.60 $45.40 620,268
2016-03-03 $47.38 $48.31 $47.09 $48.21 $45.98 429,215
2016-03-02 $47.53 $48.19 $46.91 $47.32 $45.13 449,139
2016-03-01 $46.35 $47.67 $46.08 $47.51 $45.31 640,281
2016-02-29 $45.97 $46.78 $45.27 $45.52 $43.42 741,865
2016-02-26 $45.75 $45.88 $45.19 $45.75 $43.63 322,651
2016-02-25 $44.66 $45.44 $44.41 $45.37 $43.27 342,043
2016-02-24 $43.32 $44.75 $42.80 $44.66 $42.59 869,499
2016-02-23 $45.16 $45.68 $44.09 $44.11 $42.07 610,956
2016-02-22 $45.19 $45.81 $44.88 $45.54 $43.43 522,329
2016-02-19 $44.74 $45.06 $44.00 $44.53 $42.47 650,695
2016-02-18 $45.73 $46.32 $44.58 $45.08 $43.00 527,381
2016-02-17 $45.28 $46.86 $45.01 $45.62 $43.51 789,369
2016-02-16 $43.33 $45.12 $43.12 $44.73 $42.66 848,023
2016-02-12 $42.47 $43.22 $41.71 $42.92 $40.94 1,049,186
2016-02-11 $41.37 $44.71 $41.00 $41.53 $39.61 1,409,263
2016-02-10 $40.66 $43.36 $40.45 $41.35 $39.44 1,208,650
2016-02-09 $36.38 $40.92 $36.15 $40.15 $38.29 2,015,007
2016-02-08 $36.00 $36.24 $34.45 $35.59 $33.94 750,916
2016-02-05 $36.88 $37.99 $36.60 $36.70 $35.00 678,644
2016-02-04 $36.18 $37.35 $35.89 $37.23 $35.51 667,547
2016-02-03 $37.00 $37.00 $34.92 $36.27 $34.59 501,124
2016-02-02 $37.59 $37.97 $36.32 $36.45 $34.76 890,687
2016-02-01 $37.99 $38.13 $37.13 $38.00 $36.24 1,026,373
2016-01-29 $37.29 $38.22 $36.83 $38.21 $36.44 957,846
2016-01-28 $37.67 $37.74 $36.61 $37.15 $35.43 677,488
2016-01-27 $37.24 $38.04 $36.90 $37.14 $35.42 578,239
2016-01-26 $36.94 $37.48 $36.68 $37.43 $35.70 821,034
2016-01-25 $37.58 $37.82 $36.22 $36.39 $34.71 577,374
2016-01-22 $38.80 $39.36 $37.49 $37.93 $36.18 651,039
2016-01-21 $37.88 $38.52 $37.27 $37.62 $35.88 865,638
2016-01-20 $37.66 $38.25 $36.48 $37.55 $35.81 1,382,771
2016-01-19 $38.73 $38.79 $37.74 $38.29 $36.52 905,001
2016-01-15 $36.98 $38.42 $36.34 $38.34 $36.57 1,180,635
2016-01-14 $38.27 $38.88 $35.98 $38.38 $36.61 1,320,200
2016-01-13 $41.97 $42.58 $37.96 $38.15 $36.39 1,166,706
2016-01-12 $42.16 $42.31 $40.24 $41.38 $39.47 894,983
2016-01-11 $41.29 $41.65 $40.65 $41.42 $39.50 804,726
2016-01-08 $42.37 $42.87 $41.13 $41.23 $39.32 727,464
2016-01-07 $42.00 $42.94 $41.08 $41.57 $39.65 530,286
2016-01-06 $44.48 $44.71 $43.05 $43.29 $41.29 542,163
2016-01-05 $45.97 $46.18 $44.79 $45.35 $43.25 734,746
2016-01-04 $45.24 $46.15 $44.63 $45.48 $43.38 674,825
2015-12-31 $46.39 $47.02 $45.75 $45.91 $43.79 494,079
2015-12-30 $46.77 $47.49 $46.56 $46.59 $44.44 504,956
2015-12-29 $46.93 $47.52 $46.60 $47.18 $45.00 467,884
2015-12-28 $46.47 $46.93 $46.04 $46.85 $44.68 597,488
2015-12-24 $47.44 $47.95 $46.57 $46.63 $44.47 259,826
2015-12-23 $46.50 $47.58 $46.45 $47.42 $45.23 510,373
2015-12-22 $45.54 $46.47 $45.15 $46.21 $44.07 430,589
2015-12-21 $45.19 $45.75 $44.80 $45.43 $43.33 429,267
2015-12-18 $45.23 $45.41 $44.15 $44.70 $42.63 1,787,216
2015-12-17 $48.28 $48.29 $45.60 $45.63 $43.52 727,614
2015-12-16 $47.53 $48.34 $47.02 $48.26 $46.03 465,989
2015-12-15 $46.08 $47.43 $45.96 $47.11 $44.93 725,726
2015-12-14 $47.25 $47.62 $46.26 $46.88 $44.71 525,731
2015-12-11 $48.90 $49.15 $47.14 $47.36 $45.17 551,231
2015-12-10 $50.20 $50.57 $49.66 $49.76 $47.46 242,734
2015-12-09 $50.43 $51.53 $49.50 $50.20 $47.88 356,339
2015-12-08 $51.34 $51.34 $50.34 $50.38 $48.05 424,564
2015-12-07 $52.54 $52.54 $51.61 $51.89 $49.49 557,283
2015-12-04 $52.03 $52.82 $51.77 $52.69 $50.25 308,790
2015-12-03 $53.25 $53.50 $51.45 $52.01 $49.61 482,420
2015-12-02 $54.15 $54.31 $53.08 $53.22 $50.76 334,882
2015-12-01 $54.22 $54.55 $53.73 $54.13 $51.63 487,739
2015-11-30 $53.65 $54.27 $53.23 $53.88 $51.39 407,023
2015-11-27 $53.54 $53.88 $53.20 $53.26 $50.80 230,697
2015-11-25 $53.29 $53.77 $53.29 $53.57 $51.09 291,677
2015-11-24 $53.16 $53.87 $52.65 $53.55 $51.07 433,226
2015-11-23 $53.37 $54.34 $53.37 $53.62 $51.14 267,064
2015-11-20 $53.72 $54.31 $53.35 $53.57 $51.09 538,903
2015-11-19 $53.68 $53.80 $53.23 $53.35 $50.88 385,886
2015-11-18 $52.30 $53.67 $52.17 $53.65 $51.17 327,335
2015-11-17 $52.10 $52.36 $51.76 $52.13 $49.72 599,811
2015-11-16 $51.23 $52.22 $51.17 $52.13 $49.72 369,306
2015-11-13 $52.41 $52.79 $51.16 $51.21 $48.84 383,067
2015-11-12 $53.61 $54.05 $52.36 $52.45 $50.02 505,175
2015-11-11 $54.20 $54.43 $53.81 $54.15 $51.65 333,240
2015-11-10 $54.23 $54.76 $53.87 $54.10 $51.60 465,156
2015-11-09 $54.75 $55.12 $53.78 $54.25 $51.74 328,314
2015-11-06 $54.50 $55.30 $54.27 $54.59 $52.07 668,040
2015-11-05 $54.90 $55.70 $54.29 $54.73 $52.20 822,323
2015-11-04 $55.48 $55.90 $54.92 $55.11 $52.56 607,482
2015-11-03 $56.68 $57.00 $55.69 $55.70 $53.12 768,192
2015-11-02 $56.33 $57.18 $56.32 $56.80 $54.17 405,181
2015-10-30 $55.71 $57.14 $55.18 $56.59 $53.97 492,854
2015-10-29 $56.19 $56.74 $55.00 $55.61 $53.04 635,387
2015-10-28 $54.31 $57.18 $54.31 $56.75 $54.13 911,268
2015-10-27 $55.04 $55.04 $53.80 $54.13 $51.63 656,880
2015-10-26 $54.98 $55.58 $54.09 $55.34 $52.78 793,443
2015-10-23 $50.27 $55.92 $49.74 $54.72 $52.19 1,978,662
2015-10-22 $47.99 $48.95 $47.59 $48.38 $46.14 817,392
2015-10-21 $49.31 $49.40 $48.10 $48.14 $45.91 536,428
2015-10-20 $48.10 $49.40 $48.04 $48.84 $46.58 571,949
2015-10-19 $47.38 $48.29 $46.89 $48.06 $45.84 537,528
2015-10-16 $48.06 $48.21 $47.08 $47.77 $45.56 528,590
2015-10-15 $48.35 $48.65 $47.07 $48.13 $45.90 559,644
2015-10-14 $48.33 $49.00 $47.98 $48.14 $45.91 634,428
2015-10-13 $49.83 $50.21 $48.51 $48.51 $46.27 657,256
2015-10-12 $49.67 $50.17 $49.41 $50.11 $47.79 411,505
2015-10-09 $49.86 $50.18 $49.29 $49.80 $47.50 530,915
2015-10-08 $48.68 $49.70 $48.58 $49.42 $47.13 525,351
2015-10-07 $48.14 $49.40 $47.79 $48.99 $46.72 702,908
2015-10-06 $47.92 $48.36 $47.68 $47.90 $45.69 414,865
2015-10-05 $46.50 $48.21 $46.35 $47.85 $45.64 618,479
2015-10-02 $44.91 $46.22 $44.82 $46.11 $43.98 844,666
2015-10-01 $44.80 $45.58 $44.37 $45.30 $43.21 870,101
2015-09-30 $44.26 $44.90 $44.03 $44.77 $42.70 550,755
2015-09-29 $42.98 $43.55 $42.55 $43.50 $41.49 577,750
2015-09-28 $42.93 $43.61 $42.55 $42.71 $40.74 648,803
2015-09-25 $42.72 $43.61 $42.64 $43.44 $41.43 1,103,581
2015-09-24 $42.31 $42.48 $39.13 $42.24 $40.29 2,374,243
2015-09-23 $43.34 $43.34 $42.36 $42.87 $40.89 631,936
2015-09-22 $45.11 $45.11 $41.81 $43.28 $41.28 2,522,758
2015-09-21 $46.59 $47.04 $45.72 $46.19 $44.05 985,049
2015-09-18 $47.94 $48.32 $46.99 $47.11 $44.93 616,242
2015-09-17 $48.60 $49.67 $48.47 $48.79 $46.53 558,811
2015-09-16 $47.37 $49.19 $47.36 $48.90 $46.64 525,715
2015-09-15 $46.40 $47.64 $46.33 $47.43 $45.24 347,250
2015-09-14 $46.75 $46.95 $46.28 $46.39 $44.24 493,162
2015-09-11 $46.19 $47.38 $45.89 $46.72 $44.56 334,407
2015-09-10 $46.40 $47.16 $46.28 $46.77 $44.61 360,974
2015-09-09 $47.39 $48.01 $46.52 $46.59 $44.44 377,729
2015-09-08 $46.63 $47.13 $46.29 $47.00 $44.83 449,002
2015-09-04 $45.84 $46.38 $45.68 $45.85 $43.73 518,547
2015-09-03 $46.25 $47.66 $46.12 $46.63 $44.47 568,560
2015-09-02 $45.90 $46.27 $45.14 $45.96 $43.83 366,430
2015-09-01 $46.14 $46.84 $45.12 $45.38 $43.28 570,015
2015-08-31 $46.87 $47.76 $46.76 $47.05 $44.87 439,010
2015-08-28 $45.85 $47.25 $45.57 $47.16 $44.98 499,012
2015-08-27 $45.70 $46.62 $45.03 $45.85 $43.73 976,405
2015-08-26 $45.30 $45.49 $44.16 $45.29 $43.20 683,536
2015-08-25 $46.28 $46.41 $44.27 $44.27 $42.22 905,274
2015-08-24 $44.23 $46.35 $43.27 $44.77 $42.70 936,615
2015-08-21 $47.58 $48.74 $46.91 $46.91 $44.74 695,878
2015-08-20 $49.66 $49.92 $48.96 $48.98 $46.72 577,680
2015-08-19 $50.15 $50.54 $49.66 $50.16 $47.84 405,008
2015-08-18 $50.97 $51.40 $50.42 $50.62 $48.28 282,646
2015-08-17 $50.32 $50.94 $50.05 $50.82 $48.47 300,476
2015-08-14 $49.98 $50.79 $49.92 $50.64 $48.30 549,439
2015-08-13 $50.03 $50.34 $49.84 $49.87 $47.56 363,896
2015-08-12 $50.30 $50.39 $49.32 $49.87 $47.56 650,439
2015-08-11 $50.83 $50.96 $49.75 $50.11 $47.79 729,694
2015-08-10 $50.18 $51.55 $49.83 $51.55 $49.17 541,582
2015-08-07 $49.24 $50.40 $49.23 $49.77 $47.47 828,411
2015-08-06 $50.01 $50.17 $49.30 $49.48 $47.19 849,053
2015-08-05 $49.85 $50.37 $49.56 $49.81 $47.51 494,368
2015-08-04 $49.81 $50.53 $49.28 $49.40 $47.12 547,371
2015-08-03 $49.88 $50.05 $49.24 $49.88 $47.57 494,447
2015-07-31 $50.50 $50.50 $49.45 $49.81 $47.51 540,647
2015-07-30 $49.74 $50.16 $49.53 $50.13 $47.81 619,157
2015-07-29 $49.50 $50.26 $49.30 $50.12 $47.80 751,958
2015-07-28 $49.57 $49.64 $48.52 $49.47 $47.18 809,925
2015-07-27 $48.72 $49.63 $48.26 $48.79 $46.53 984,401
2015-07-24 $51.00 $51.00 $48.62 $48.82 $46.56 1,463,076
2015-07-23 $49.85 $50.05 $49.17 $49.28 $47.00 787,528
2015-07-22 $50.00 $50.01 $49.29 $49.40 $47.12 668,082
2015-07-21 $50.24 $50.54 $49.97 $50.11 $47.79 572,542
2015-07-20 $50.40 $50.73 $49.86 $50.21 $47.89 824,871
2015-07-17 $50.14 $51.20 $49.49 $50.42 $48.09 1,182,023
2015-07-16 $53.20 $53.57 $50.06 $50.26 $47.94 1,576,689
2015-07-15 $54.08 $54.14 $53.12 $53.15 $50.69 481,297
2015-07-14 $54.02 $54.47 $53.86 $54.09 $51.59 432,358
2015-07-13 $53.57 $54.29 $53.36 $54.14 $51.64 707,019
2015-07-10 $53.00 $53.26 $52.68 $53.12 $50.66 444,957
2015-07-09 $53.29 $53.38 $52.25 $52.43 $50.01 933,675
2015-07-08 $54.21 $54.75 $51.82 $52.10 $49.69 1,312,612
2015-07-07 $56.01 $56.05 $54.26 $55.08 $52.53 992,283
2015-07-06 $56.12 $56.79 $55.92 $56.00 $53.41 387,593
2015-07-02 $57.12 $57.19 $56.39 $56.91 $54.28 451,072
2015-07-01 $57.79 $58.20 $56.94 $57.06 $54.42 725,586
2015-06-30 $58.00 $58.00 $57.05 $57.44 $54.78 324,275
2015-06-29 $59.71 $59.71 $57.35 $57.41 $54.76 746,211
2015-06-26 $60.64 $60.75 $60.04 $60.17 $57.39 439,943
2015-06-25 $60.98 $61.12 $60.33 $60.45 $57.65 272,014
2015-06-24 $61.48 $61.66 $60.61 $60.71 $57.90 275,226
2015-06-23 $61.37 $61.73 $61.07 $61.53 $58.68 339,232
2015-06-22 $61.12 $61.40 $60.96 $61.17 $58.34 300,031
2015-06-19 $60.82 $61.20 $60.33 $60.85 $58.04 453,840
2015-06-18 $60.35 $60.97 $59.86 $60.90 $58.08 455,532
2015-06-17 $60.23 $60.72 $59.74 $60.10 $57.32 466,499
2015-06-16 $59.95 $60.36 $59.66 $60.16 $57.38 466,471
2015-06-15 $59.20 $61.59 $58.42 $60.00 $57.23 808,711
2015-06-12 $59.87 $60.18 $59.57 $59.86 $57.09 238,284
2015-06-11 $60.31 $60.59 $60.01 $60.23 $57.45 198,608
2015-06-10 $60.41 $60.95 $59.89 $60.36 $57.57 447,569
2015-06-09 $60.27 $60.86 $59.54 $59.79 $57.03 410,454
2015-06-08 $60.46 $60.90 $60.26 $60.30 $57.51 548,713
2015-06-05 $60.84 $60.84 $59.96 $60.68 $57.87 484,507
2015-06-04 $60.62 $61.31 $60.29 $60.73 $57.92 795,288
2015-06-03 $60.19 $61.20 $59.74 $61.10 $58.27 543,876
2015-06-02 $58.80 $60.46 $58.67 $60.03 $57.25 506,285
2015-06-01 $58.87 $59.39 $58.11 $59.17 $56.43 538,559
2015-05-29 $59.24 $59.32 $58.29 $58.72 $56.00 530,715
2015-05-28 $59.42 $59.62 $58.92 $59.22 $56.48 424,449
2015-05-27 $59.35 $59.65 $58.91 $59.56 $56.81 394,722
2015-05-26 $59.61 $59.69 $58.73 $58.93 $56.21 277,758
2015-05-22 $59.96 $60.42 $59.55 $59.75 $56.99 161,995
2015-05-21 $59.94 $60.38 $59.77 $60.00 $57.23 345,664
2015-05-20 $60.15 $60.25 $59.66 $59.89 $57.12 311,957

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.